Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 1,800 |
| 2025-08-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,300 |
| 2025-08-14 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 200 |
| 2025-08-13 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 700 |
| 2025-08-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2025-08-11 | 1.150 | 1.150 | 1.070 | 1.150 | 1.150 | 8,100 |
| 2025-08-08 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 7,300 |
| 2025-08-07 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 5,100 |
| 2025-08-06 | 1.200 | 1.200 | 1.040 | 1.100 | 1.100 | 32,500 |
| 2025-08-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2025-08-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 700 |
| 2025-08-01 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 11,400 |
| 2025-07-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-07-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 700 |
| 2025-07-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-07-24 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 9,200 |
| 2025-07-23 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,400 |
| 2025-07-22 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 400 |
| 2025-07-21 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,100 |
| 2025-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-07-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-07-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-07-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,900 |
| 2025-07-11 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 3,300 |
| 2025-07-10 | 1.110 | 1.110 | 0.920 | 1.110 | 1.110 | 36,900 |
| 2025-07-09 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 1,300 |
| 2025-07-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,200 |
| 2025-07-07 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 4,000 |
| 2025-07-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 600 |
| 2025-07-03 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 1,600 |
| 2025-07-02 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 6,100 |
| 2025-07-01 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 3,200 |
| 2025-06-30 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 8,000 |
| 2025-06-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2025-06-25 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 9,400 |
| 2025-06-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2025-06-23 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 3,400 |
| 2025-06-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 800 |
| 2025-06-19 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 2,200 |
| 2025-06-18 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 12,100 |
| 2025-06-17 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 4,100 |
| 2025-06-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2025-06-13 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 5,200 |
| 2025-06-12 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 3,500 |
| 2025-06-11 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 3,000 |
| 2025-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,400 |
| 2025-06-09 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 2,600 |
| 2025-06-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,400 |
| 2025-06-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,200 |
| 2025-06-04 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 19,500 |
| 2025-06-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2025-05-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2025-05-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-05-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2025-05-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 700 |
| 2025-05-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,900 |
| 2025-05-23 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 1,700 |
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.