Concrete Engineering Products historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	1.020	1.020	1.020	1.020	1.020	100
2023-04-12	0.970	0.970	0.970	0.970	0.970	500
2023-04-11	0.970	0.970	0.970	0.970	0.970	500
2023-04-10	0.995	0.995	0.960	0.980	0.980	600
2023-04-07	0.970	0.970	0.970	0.970	0.970	400
2023-04-06	0.970	0.970	0.970	0.970	0.970	600
2023-04-05	0.970	0.970	0.970	0.970	0.970	500
2023-04-04	0.970	0.970	0.970	0.970	0.970	500
2023-04-03	0.970	0.970	0.970	0.970	0.970	500
2023-03-31	0.960	0.960	0.960	0.960	0.960	600
2023-03-30	0.980	0.980	0.960	0.960	0.960	800
2023-03-29	0.980	0.980	0.980	0.980	0.980	1,500
2023-03-27	0.980	0.980	0.980	0.980	0.980	500
2023-03-24	0.950	0.965	0.950	0.965	0.965	1,500
2023-03-23	0.965	0.965	0.965	0.965	0.965	400
2023-03-22	0.940	0.965	0.940	0.965	0.965	500
2023-03-21	0.965	0.965	0.965	0.965	0.965	500
2023-03-20	0.940	0.965	0.910	0.965	0.965	3,000
2023-03-17	0.940	0.965	0.940	0.965	0.965	1,000
2023-03-16	0.940	0.940	0.940	0.940	0.940	500
2023-03-15	0.970	0.970	0.970	0.970	0.970	1,000
2023-03-14	0.970	0.970	0.970	0.970	0.970	1,000
2023-03-13	0.950	0.975	0.950	0.975	0.975	500
2023-03-10	0.930	0.965	0.920	0.965	0.965	2,000
2023-03-09	0.950	0.950	0.920	0.920	0.920	1,500
2023-03-08	0.930	0.970	0.930	0.970	0.970	1,000
2023-03-07	0.970	0.970	0.970	0.970	0.970	500
2023-03-06	0.970	0.970	0.970	0.970	0.970	500
2023-03-03	0.975	0.975	0.920	0.975	0.975	1,000
2023-03-02	0.920	0.975	0.920	0.975	0.975	600
2023-03-01	0.975	0.975	0.950	0.975	0.975	1,000
2023-02-28	0.980	0.980	0.975	0.975	0.975	4,000
2023-02-27	0.980	0.980	0.980	0.980	0.980	500
2023-02-24	0.940	0.980	0.940	0.980	0.980	600
2023-02-23	0.910	0.940	0.910	0.940	0.940	1,500
2023-02-22	0.915	0.930	0.910	0.925	0.925	9,200
2023-02-21	0.930	0.930	0.920	0.920	0.920	700
2023-02-20	0.950	0.950	0.920	0.920	0.920	5,200
2023-02-17	0.940	0.940	0.940	0.940	0.940	2,200
2023-02-16	0.920	0.975	0.920	0.945	0.945	6,300
2023-02-15	0.990	0.990	0.990	0.990	0.990	400
2023-02-14	0.925	0.990	0.925	0.990	0.990	2,300
2023-02-13	0.950	0.950	0.950	0.950	0.950	500
2023-02-10	0.985	0.990	0.960	0.990	0.990	900
2023-02-09	0.985	0.985	0.985	0.985	0.985	500
2023-02-08	0.985	0.985	0.985	0.985	0.985	500
2023-02-07	0.950	0.985	0.925	0.985	0.985	2,300
2023-02-03	0.985	0.985	0.985	0.985	0.985	500
2023-02-02	0.970	0.970	0.970	0.970	0.970	1,000
2023-01-30	0.985	0.985	0.985	0.985	0.985	500
2023-01-27	0.970	0.985	0.970	0.985	0.985	1,700
2023-01-26	0.950	0.970	0.910	0.970	0.970	17,500
2023-01-20	0.980	0.990	0.980	0.990	0.990	1,500
2023-01-19	0.970	0.990	0.970	0.990	0.990	2,600
2023-01-18	0.970	0.980	0.970	0.980	0.980	1,500
2023-01-17	0.990	0.990	0.990	0.990	0.990	500
2023-01-16	0.990	0.990	0.990	0.990	0.990	500
2023-01-13	0.970	0.970	0.930	0.970	0.970	12,100
2023-01-11	1.040	1.040	1.040	1.040	1.040	500
2023-01-10	0.970	1.050	0.970	1.050	1.050	1,000

← NewerPage 14 of 17 · 1,002 trading daysOlder →

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.