Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 100,500 |
| 2026-02-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 105,600 |
| 2026-01-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-01-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-01-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 105,400 |
| 2026-01-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2026-01-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-01-23 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 900 |
| 2026-01-22 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 600 |
| 2026-01-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-20 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 200 |
| 2026-01-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-16 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 107,000 |
| 2026-01-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2026-01-14 | 1.080 | 1.090 | 1.050 | 1.090 | 1.090 | 3,600 |
| 2026-01-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-12 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 200 |
| 2026-01-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2026-01-08 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 700 |
| 2026-01-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2026-01-06 | 1.080 | 1.090 | 1.050 | 1.090 | 1.090 | 107,600 |
| 2026-01-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-01-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-01-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-12-31 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 108,500 |
| 2025-12-30 | 1.070 | 1.080 | 1.030 | 1.080 | 1.080 | 7,100 |
| 2025-12-29 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 800 |
| 2025-12-26 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 112,700 |
| 2025-12-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-12-24 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 8,200 |
| 2025-12-23 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 4,100 |
| 2025-12-22 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 119,500 |
| 2025-12-19 | 1.090 | 1.090 | 1.010 | 1.060 | 1.060 | 13,800 |
| 2025-12-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-12-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,500 |
| 2025-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-12-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2025-12-11 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 2,300 |
| 2025-12-10 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 118,100 |
| 2025-12-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2025-12-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2025-12-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 118,000 |
| 2025-12-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-25 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 118,600 |
| 2025-11-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2025-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,600 |
| 2025-11-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 117,900 |
| 2025-11-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-18 | 1.100 | 1.140 | 1.060 | 1.140 | 1.140 | 4,200 |
| 2025-11-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
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.