Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 400 |
| 2025-02-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2025-02-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-02-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2025-02-14 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 500 |
| 2025-02-12 | 1.170 | 1.180 | 1.120 | 1.180 | 1.180 | 2,600 |
| 2025-02-10 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 500 |
| 2025-02-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2025-02-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2025-02-05 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 2,900 |
| 2025-02-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,100 |
| 2025-01-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2025-01-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2025-01-23 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 3,600 |
| 2025-01-20 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 2,400 |
| 2025-01-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2025-01-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 2025-01-10 | 1.150 | 1.190 | 1.100 | 1.190 | 1.190 | 5,200 |
| 2025-01-09 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 900 |
| 2025-01-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2024-12-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2024-12-20 | 1.180 | 1.180 | 1.000 | 1.140 | 1.140 | 441,000 |
| 2024-12-19 | 1.180 | 1.180 | 1.000 | 1.080 | 1.080 | 17,700 |
| 2024-12-18 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 33,000 |
| 2024-12-17 | 1.190 | 1.190 | 1.110 | 1.190 | 1.190 | 2,000 |
| 2024-12-13 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 200 |
| 2024-12-12 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 34,500 |
| 2024-12-10 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 200 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-12-04 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,100 |
| 2024-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-12-02 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 5,100 |
| 2024-11-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2024-11-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2024-11-27 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 1,700 |
| 2024-11-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2024-11-21 | 1.180 | 1.220 | 1.160 | 1.220 | 1.220 | 1,300 |
| 2024-11-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-11-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2024-11-15 | 1.190 | 1.230 | 1.140 | 1.230 | 1.230 | 2,600 |
| 2024-11-14 | 1.140 | 1.230 | 1.140 | 1.230 | 1.230 | 21,700 |
| 2024-11-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2024-11-11 | 1.230 | 1.230 | 1.160 | 1.220 | 1.220 | 3,700 |
| 2024-11-08 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 2,400 |
| 2024-11-07 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 2,500 |
| 2024-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2024-11-01 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 12,800 |
| 2024-10-30 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 24,800 |
| 2024-10-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2024-10-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-10-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-10-22 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 1,700 |
| 2024-10-21 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 14,700 |
| 2024-10-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2024-10-14 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 3,100 |
| 2024-10-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2024-10-10 | 1.170 | 1.170 | 1.100 | 1.170 | 1.170 | 2,200 |
| 2024-10-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
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.