Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.110 | 1.120 | 1.050 | 1.100 | 1.100 | 3,600 |
| 2025-05-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-05-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,600 |
| 2025-05-19 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 1,200 |
| 2025-05-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 600 |
| 2025-05-15 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 900 |
| 2025-05-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2025-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2025-05-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-05-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 700 |
| 2025-05-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2025-05-06 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 800 |
| 2025-05-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2025-05-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2025-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 700 |
| 2025-04-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2025-04-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 600 |
| 2025-04-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2025-04-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2025-04-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 400 |
| 2025-04-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-11 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 5,700 |
| 2025-04-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2025-04-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2025-04-08 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 1,200 |
| 2025-04-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-04-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 300 |
| 2025-04-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 300 |
| 2025-04-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2025-03-28 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 600 |
| 2025-03-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-03-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-03-25 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 600 |
| 2025-03-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 300 |
| 2025-03-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 400 |
| 2025-03-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 300 |
| 2025-03-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-03-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-03-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2025-03-13 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 5,100 |
| 2025-03-12 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 14,800 |
| 2025-03-11 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 700 |
| 2025-03-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-03-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-03-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-03-05 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-03-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 3,300 |
| 2025-03-03 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 400 |
| 2025-02-28 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 2,800 |
| 2025-02-27 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 3,300 |
| 2025-02-26 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 300 |
| 2025-02-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2025-02-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2025-02-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
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.