Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 25,700 |
| 2025-11-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-11-05 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 3,000 |
| 2025-11-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-11-03 | 1.180 | 1.200 | 1.110 | 1.180 | 1.180 | 25,000 |
| 2025-10-31 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 40,100 |
| 2025-10-30 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 30,200 |
| 2025-10-29 | 1.160 | 1.190 | 1.120 | 1.120 | 1.120 | 20,200 |
| 2025-10-28 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 13,900 |
| 2025-10-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2025-10-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-10-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2025-10-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-10-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2025-10-17 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 4,500 |
| 2025-10-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,500 |
| 2025-10-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,200 |
| 2025-10-14 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 6,300 |
| 2025-10-13 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 7,000 |
| 2025-10-10 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,500 |
| 2025-10-09 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 17,000 |
| 2025-10-08 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 10,000 |
| 2025-10-07 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 3,500 |
| 2025-10-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2025-10-03 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 3,300 |
| 2025-10-02 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 19,000 |
| 2025-10-01 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2025-09-30 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 5,000 |
| 2025-09-29 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 13,100 |
| 2025-09-26 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 3,700 |
| 2025-09-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2025-09-24 | 1.170 | 1.170 | 1.100 | 1.170 | 1.170 | 6,100 |
| 2025-09-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 400 |
| 2025-09-22 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 300 |
| 2025-09-19 | 1.140 | 1.160 | 1.070 | 1.160 | 1.160 | 2,800 |
| 2025-09-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2025-09-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,500 |
| 2025-09-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,100 |
| 2025-09-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-09-09 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 300 |
| 2025-09-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-02 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 3,000 |
| 2025-09-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-08-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-08-28 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 2,900 |
| 2025-08-27 | 1.170 | 1.170 | 1.080 | 1.160 | 1.160 | 3,600 |
| 2025-08-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-08-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-08-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-08-21 | 1.200 | 1.200 | 1.070 | 1.170 | 1.170 | 7,900 |
| 2025-08-20 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 500 |
| 2025-08-19 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 200 |
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.