Concrete Engineering Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.950	0.950	0.950	0.950	0.950	1,000
2022-10-05	0.950	0.950	0.950	0.950	0.950	1,600
2022-10-04	0.945	0.945	0.945	0.945	0.945	1,000
2022-10-03	0.945	0.945	0.945	0.945	0.945	1,000
2022-09-30	0.900	0.940	0.900	0.940	0.940	3,500
2022-09-29	0.955	0.955	0.955	0.955	0.955	1,000
2022-09-28	0.940	0.940	0.890	0.940	0.940	3,000
2022-09-27	0.940	0.940	0.935	0.940	0.940	4,000
2022-09-26	0.930	0.930	0.930	0.930	0.930	2,000
2022-09-23	0.920	0.920	0.920	0.920	0.920	1,000
2022-09-22	0.890	0.950	0.890	0.950	0.950	5,500
2022-09-21	0.950	0.950	0.950	0.950	0.950	500
2022-09-20	0.950	0.950	0.950	0.950	0.950	1,000
2022-09-19	0.890	0.950	0.880	0.950	0.950	2,300
2022-09-15	0.950	0.950	0.950	0.950	0.950	1,500
2022-09-14	0.950	0.950	0.950	0.950	0.950	500
2022-09-13	0.890	0.930	0.890	0.930	0.930	5,500
2022-09-12	0.920	0.920	0.890	0.920	0.920	4,000
2022-09-09	0.920	0.920	0.920	0.920	0.920	1,000
2022-09-08	0.920	0.920	0.920	0.920	0.920	1,000
2022-09-07	0.920	0.920	0.920	0.920	0.920	1,300
2022-09-06	0.920	0.920	0.920	0.920	0.920	1,000
2022-09-05	0.920	0.920	0.920	0.920	0.920	500
2022-09-02	0.920	0.920	0.920	0.920	0.920	500
2022-09-01	0.900	0.900	0.900	0.900	0.900	1,000
2022-08-29	0.890	0.900	0.860	0.900	0.900	10,300
2022-08-25	0.960	0.960	0.960	0.960	0.960	500
2022-08-16	0.900	0.940	0.860	0.940	0.940	4,000
2022-08-10	0.940	0.940	0.940	0.940	0.940	500
2022-08-09	0.930	0.940	0.930	0.930	0.930	3,000
2022-08-08	0.930	0.930	0.890	0.930	0.930	5,000
2022-08-05	0.900	0.930	0.890	0.930	0.930	4,000
2022-08-04	0.930	0.930	0.880	0.900	0.900	10,800
2022-08-02	0.890	0.930	0.880	0.930	0.930	33,000
2022-08-01	0.880	0.885	0.870	0.885	0.885	2,100
2022-07-29	0.870	0.880	0.870	0.880	0.880	3,500
2022-07-28	0.850	0.870	0.850	0.870	0.870	4,100
2022-07-27	0.950	0.950	0.800	0.850	0.850	61,300
2022-07-25	0.975	0.975	0.975	0.975	0.975	1,800
2022-06-24	0.930	1.000	0.930	1.000	1.000	9,000
2022-06-01	0.870	0.930	0.870	0.930	0.930	10,800
2022-05-31	0.870	0.870	0.870	0.870	0.870	1,000
2022-05-26	0.860	0.860	0.840	0.860	0.860	3,500
2022-05-25	0.830	0.830	0.830	0.830	0.830	2,000
2022-05-24	0.805	0.840	0.800	0.840	0.840	8,000
2022-05-23	0.820	0.850	0.800	0.850	0.850	23,600
2022-05-20	0.820	0.860	0.800	0.860	0.860	18,000
2022-04-26	0.970	0.970	0.970	0.970	0.970	100
2022-04-25	0.820	0.985	0.820	0.910	0.910	3,200
2022-04-13	0.820	0.895	0.820	0.895	0.895	7,100
2022-04-12	0.895	0.895	0.895	0.895	0.895	100
2022-04-08	0.825	0.880	0.825	0.825	0.825	2,500
2022-04-07	0.890	0.890	0.820	0.890	0.890	6,100
2022-04-05	0.890	0.890	0.890	0.890	0.890	100
2022-03-31	0.850	0.880	0.820	0.820	0.820	2,500
2022-03-30	0.820	0.850	0.810	0.820	0.820	21,200
2022-03-29	0.805	0.880	0.800	0.840	0.840	49,500
2022-03-28	0.885	0.885	0.885	0.885	0.885	9,900
2022-03-24	0.885	0.885	0.885	0.885	0.885	100
2022-03-23	0.850	0.850	0.850	0.850	0.850	1,500

← NewerPage 16 of 17 · 1,001 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.