Concrete Engineering Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.600	3.600	3.600	3.600	3.600	100
2026-07-24	3.600	3.600	3.600	3.600	3.600	2,100
2026-07-23	3.530	3.550	3.510	3.510	3.510	13,400
2026-07-22	3.520	3.520	3.520	3.520	3.520	5,400
2026-07-21	3.600	3.600	3.510	3.510	3.510	25,500
2026-07-20	3.620	3.620	3.600	3.600	3.600	19,600
2026-07-17	3.600	3.600	3.600	3.600	3.600	0
2026-07-16	3.700	3.700	3.600	3.600	3.600	2,100
2026-07-15	3.600	3.600	3.600	3.600	3.600	100
2026-07-14	3.740	3.740	3.600	3.600	3.600	11,800
2026-07-13	3.750	3.750	3.570	3.570	3.570	1,100
2026-07-10	3.800	3.800	3.750	3.750	3.750	7,000
2026-07-09	3.650	3.650	3.650	3.650	3.650	0
2026-07-08	3.660	3.660	3.650	3.650	3.650	1,200
2026-07-07	3.660	3.660	3.660	3.660	3.660	700
2026-07-06	3.670	3.670	3.660	3.660	3.660	9,600
2026-07-03	3.760	3.760	3.760	3.760	3.760	100
2026-07-02	3.800	3.800	3.760	3.760	3.760	17,200
2026-07-01	3.780	3.800	3.780	3.800	3.800	11,400
2026-06-30	3.800	3.800	3.770	3.770	3.770	2,300
2026-06-29	3.800	3.800	3.800	3.800	3.800	0
2026-06-26	3.800	3.800	3.800	3.800	3.800	4,100
2026-06-25	3.880	3.880	3.830	3.840	3.840	3,000
2026-06-24	3.860	3.860	3.860	3.860	3.860	10,000
2026-06-23	3.830	3.830	3.800	3.800	3.800	25,100
2026-06-22	3.990	3.990	3.730	3.800	3.800	28,500
2026-06-19	3.710	3.710	3.710	3.710	3.710	1,000
2026-06-18	4.000	4.010	3.650	3.710	3.710	47,700
2026-06-17	4.160	4.160	4.160	4.160	4.160	0
2026-06-16	4.000	4.180	3.880	4.160	4.160	9,800
2026-06-15	4.050	4.300	4.000	4.040	4.040	36,000
2026-06-12	4.030	4.500	4.030	4.200	4.200	61,000
2026-06-11	3.950	4.050	3.620	4.030	4.030	20,800
2026-06-10	5.010	5.300	3.550	3.950	3.950	172,300
2026-06-09	4.000	5.000	4.000	4.900	4.900	105,700
2026-06-08	3.600	3.990	3.340	3.990	3.990	28,900
2026-06-05	2.650	3.440	2.650	3.340	3.340	65,500
2026-06-04	2.620	2.650	2.620	2.650	2.650	97,800
2026-06-03	2.600	2.600	2.600	2.600	2.600	3,900
2026-06-02	2.600	2.600	2.600	2.600	2.600	0
2026-06-01	2.600	2.600	2.600	2.600	2.600	0
2026-05-29	2.600	2.600	2.600	2.600	2.600	1,100
2026-05-28	2.620	2.620	2.620	2.620	2.620	1,000
2026-05-27	2.610	2.610	2.610	2.610	2.610	0
2026-05-26	2.610	2.610	2.610	2.610	2.610	22,000
2026-05-25	2.610	2.610	2.610	2.610	2.610	22,600
2026-05-22	2.610	2.610	2.610	2.610	2.610	45,000
2026-05-21	2.600	2.600	2.600	2.600	2.600	10,000
2026-05-20	2.610	2.610	2.610	2.610	2.610	34,000
2026-05-19	2.620	2.620	2.600	2.600	2.600	11,500
2026-05-18	2.600	2.610	2.600	2.600	2.600	4,100
2026-05-15	2.600	2.620	2.600	2.620	2.620	3,000
2026-05-14	2.600	2.610	2.600	2.610	2.610	7,600
2026-05-13	2.610	2.610	2.610	2.610	2.610	4,000
2026-05-12	2.610	2.620	2.600	2.600	2.600	84,300
2026-05-11	2.610	2.620	2.610	2.610	2.610	58,200
2026-05-08	2.610	2.610	2.600	2.600	2.600	34,000
2026-05-07	2.610	2.610	2.610	2.610	2.610	15,100
2026-05-06	2.610	2.610	2.610	2.610	2.610	23,300
2026-05-05	2.610	2.630	2.600	2.600	2.600	62,300

← NewerPage 2 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.