Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 0.935 | 0.935 | 0.910 | 0.935 | 0.935 | 21,400 |
| 2023-07-18 | 0.935 | 0.935 | 0.910 | 0.935 | 0.935 | 1,100 |
| 2023-07-17 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 500 |
| 2023-07-14 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 500 |
| 2023-07-13 | 0.935 | 0.935 | 0.920 | 0.920 | 0.920 | 1,000 |
| 2023-07-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2023-07-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,400 |
| 2023-07-10 | 0.970 | 0.970 | 0.900 | 0.900 | 0.900 | 38,000 |
| 2023-07-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 600 |
| 2023-07-06 | 0.935 | 0.970 | 0.935 | 0.970 | 0.970 | 3,700 |
| 2023-07-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2023-07-04 | 0.900 | 0.935 | 0.880 | 0.935 | 0.935 | 2,400 |
| 2023-07-03 | 0.945 | 0.945 | 0.900 | 0.945 | 0.945 | 3,400 |
| 2023-06-30 | 0.950 | 0.950 | 0.930 | 0.945 | 0.945 | 1,100 |
| 2023-06-28 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 700 |
| 2023-06-27 | 0.945 | 0.945 | 0.920 | 0.945 | 0.945 | 1,300 |
| 2023-06-26 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 800 |
| 2023-06-23 | 0.960 | 0.960 | 0.900 | 0.920 | 0.920 | 6,000 |
| 2023-06-22 | 0.955 | 0.955 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2023-06-21 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 1,000 |
| 2023-06-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 500 |
| 2023-06-19 | 0.950 | 0.950 | 0.910 | 0.950 | 0.950 | 8,500 |
| 2023-06-16 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 700 |
| 2023-06-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 700 |
| 2023-06-14 | 0.940 | 0.940 | 0.910 | 0.910 | 0.910 | 6,000 |
| 2023-06-13 | 0.980 | 0.980 | 0.920 | 0.920 | 0.920 | 7,000 |
| 2023-06-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2023-06-09 | 0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 14,300 |
| 2023-06-07 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 1,800 |
| 2023-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-06-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2023-06-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-05-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 300 |
| 2023-05-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 400 |
| 2023-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2023-05-26 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 800 |
| 2023-05-25 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 500 |
| 2023-05-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 500 |
| 2023-05-23 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 1,500 |
| 2023-05-22 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2023-05-19 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 1,000 |
| 2023-05-18 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,500 |
| 2023-05-17 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,500 |
| 2023-05-16 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 4,700 |
| 2023-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2023-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2023-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2023-05-05 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 600 |
| 2023-05-03 | 0.980 | 1.000 | 0.920 | 1.000 | 1.000 | 3,800 |
| 2023-05-02 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 400 |
| 2023-04-28 | 1.000 | 1.000 | 0.925 | 1.000 | 1.000 | 3,500 |
| 2023-04-27 | 0.980 | 1.000 | 0.925 | 1.000 | 1.000 | 1,700 |
| 2023-04-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2023-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2023-04-20 | 0.980 | 1.020 | 0.930 | 1.020 | 1.020 | 2,600 |
| 2023-04-19 | 0.980 | 0.980 | 0.910 | 0.925 | 0.925 | 3,700 |
| 2023-04-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.