Concrete Engineering Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.600	2.630	2.600	2.610	2.610	84,300
2026-05-01	2.590	2.590	2.590	2.590	2.590	0
2026-04-30	2.600	2.600	2.590	2.590	2.590	16,800
2026-04-29	2.600	2.600	2.590	2.600	2.600	57,500
2026-04-28	2.590	2.600	2.590	2.590	2.590	103,300
2026-04-27	2.600	2.610	2.590	2.590	2.590	55,000
2026-04-24	2.600	2.610	2.590	2.610	2.610	17,300
2026-04-23	2.590	2.600	2.590	2.600	2.600	7,000
2026-04-22	2.630	2.650	2.600	2.600	2.600	65,100
2026-04-21	2.620	2.640	2.600	2.600	2.600	42,200
2026-04-20	2.620	2.620	2.600	2.600	2.600	29,200
2026-04-17	2.610	2.620	2.600	2.600	2.600	24,300
2026-04-16	2.600	2.600	2.600	2.600	2.600	28,500
2026-04-15	2.590	2.600	2.590	2.600	2.600	164,100
2026-04-14	2.600	2.600	2.590	2.590	2.590	24,500
2026-04-13	2.600	2.600	2.600	2.600	2.600	34,000
2026-04-10	2.600	2.600	2.590	2.600	2.600	83,500
2026-04-09	2.590	2.600	2.590	2.590	2.590	28,900
2026-04-08	2.600	2.600	2.590	2.590	2.590	416,600
2026-04-07	2.590	2.600	2.590	2.600	2.600	185,200
2026-04-06	2.600	2.600	2.580	2.600	2.600	213,100
2026-04-03	2.570	2.630	2.570	2.600	2.600	559,800
2026-04-02	2.430	2.430	2.430	2.430	2.430	61,800
2026-04-01	1.870	1.870	1.870	1.870	1.870	0
2026-03-31	1.870	1.880	1.760	1.870	1.870	241,200
2026-03-30	1.850	1.910	1.770	1.770	1.770	191,500
2026-03-27	1.880	1.900	1.850	1.850	1.850	74,400
2026-03-26	1.900	1.900	1.850	1.880	1.880	34,000
2026-03-25	1.720	1.990	1.680	1.990	1.990	201,900
2026-03-24	1.670	1.720	1.650	1.720	1.720	45,400
2026-03-20	1.670	1.670	1.670	1.670	1.670	0
2026-03-19	1.670	1.700	1.650	1.670	1.670	78,800
2026-03-18	1.550	1.670	1.550	1.670	1.670	51,900
2026-03-17	1.750	1.770	1.650	1.660	1.660	290,300
2026-03-16	1.360	1.750	1.360	1.750	1.750	280,100
2026-03-13	1.180	1.350	1.180	1.350	1.350	156,600
2026-03-12	1.120	1.190	1.120	1.190	1.190	146,400
2026-03-11	1.100	1.270	1.100	1.100	1.100	201,900
2026-03-10	1.220	1.220	1.220	1.220	1.220	11,500
2026-03-09	1.080	1.080	1.080	1.080	1.080	0
2026-03-06	1.080	1.080	1.080	1.080	1.080	700
2026-03-05	1.100	1.100	1.060	1.060	1.060	114,300
2026-03-04	1.100	1.100	1.100	1.100	1.100	0
2026-03-03	1.100	1.100	1.100	1.100	1.100	600
2026-03-02	1.100	1.100	1.100	1.100	1.100	109,300
2026-02-27	1.090	1.090	1.090	1.090	1.090	0
2026-02-26	1.090	1.090	1.090	1.090	1.090	1,000
2026-02-25	1.090	1.090	1.090	1.090	1.090	109,300
2026-02-24	1.090	1.090	1.090	1.090	1.090	0
2026-02-23	1.090	1.090	1.090	1.090	1.090	12,500
2026-02-20	1.090	1.090	1.090	1.090	1.090	100
2026-02-19	1.080	1.080	1.080	1.080	1.080	500
2026-02-16	1.080	1.080	1.080	1.080	1.080	200
2026-02-13	1.080	1.080	1.080	1.080	1.080	500
2026-02-12	1.080	1.090	1.070	1.090	1.090	72,600
2026-02-11	1.090	1.090	1.080	1.080	1.080	105,300
2026-02-10	1.090	1.090	1.060	1.060	1.060	3,400
2026-02-09	1.080	1.080	1.070	1.080	1.080	2,700
2026-02-06	1.080	1.090	1.080	1.080	1.080	129,000
2026-02-05	1.090	1.090	1.070	1.070	1.070	4,100

← NewerPage 3 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.