Concrete Engineering Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.850	0.850	0.850	0.850	0.850	1,600
2022-03-21	0.855	0.855	0.855	0.855	0.855	8,500
2022-03-18	0.900	0.900	0.850	0.900	0.900	14,200
2022-03-16	0.840	0.900	0.840	0.900	0.900	3,100
2022-03-15	0.900	0.950	0.820	0.820	0.820	8,100
2022-02-22	0.910	0.970	0.900	0.970	0.970	8,300
2022-02-16	1.020	1.020	1.020	1.020	1.020	100
2022-02-15	0.970	0.970	0.900	0.960	0.960	7,300
2022-02-14	0.970	1.030	0.970	1.030	1.030	10,100
2022-02-03	0.940	0.970	0.940	0.970	0.970	5,300
2022-01-28	1.030	1.030	0.995	0.995	0.995	700
2022-01-27	1.040	1.040	0.905	0.975	0.975	9,200
2022-01-26	0.945	1.080	0.945	0.985	0.985	54,500
2022-01-17	0.945	0.945	0.945	0.945	0.945	100
2022-01-14	0.870	0.870	0.870	0.870	0.870	5,000
2022-01-12	0.820	0.870	0.820	0.870	0.870	15,300
2022-01-05	0.955	0.955	0.955	0.955	0.955	100
2022-01-04	0.930	0.930	0.930	0.930	0.930	100
2022-01-03	0.950	0.950	0.900	0.900	0.900	1,100
2021-12-31	0.870	0.870	0.870	0.870	0.870	500
2021-12-30	0.920	0.920	0.920	0.920	0.920	100
2021-12-28	0.850	0.850	0.840	0.840	0.840	2,000
2021-12-24	0.850	0.850	0.850	0.850	0.850	1,000
2021-12-20	0.870	0.870	0.850	0.850	0.850	3,000
2021-12-17	0.870	0.870	0.870	0.870	0.870	1,000
2021-12-13	0.925	0.925	0.925	0.925	0.925	500
2021-12-09	0.850	0.920	0.850	0.920	0.920	1,100
2021-12-08	0.820	0.860	0.820	0.860	0.860	12,600
2021-12-07	0.820	0.820	0.820	0.820	0.820	1,000
2021-12-06	0.820	0.820	0.790	0.820	0.820	15,400
2021-12-02	0.830	0.830	0.820	0.820	0.820	5,000
2021-11-30	0.850	0.850	0.850	0.850	0.850	400
2021-11-29	0.820	0.850	0.820	0.850	0.850	6,000
2021-11-26	0.850	0.850	0.820	0.820	0.820	6,000
2021-11-25	0.830	0.830	0.830	0.830	0.830	1,000
2021-11-23	0.820	0.820	0.820	0.820	0.820	1,500
2021-11-17	0.850	0.930	0.805	0.930	0.930	2,700
2021-11-16	0.800	0.800	0.800	0.800	0.800	800
2021-11-15	0.880	0.880	0.800	0.800	0.800	3,000
2021-10-22	0.870	0.930	0.870	0.930	0.930	10,100
2021-10-21	0.880	0.945	0.880	0.940	0.940	2,200

← NewerPage 17 of 17 · 1,001 trading days

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.