Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1.170 | 1.170 | 1.100 | 1.170 | 1.170 | 4,000 |
| 2024-10-07 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,300 |
| 2024-10-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 600 |
| 2024-10-03 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 800 |
| 2024-10-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2024-10-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 600 |
| 2024-09-30 | 1.120 | 1.150 | 1.080 | 1.150 | 1.150 | 11,900 |
| 2024-09-27 | 1.160 | 1.170 | 1.110 | 1.110 | 1.110 | 2,300 |
| 2024-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 700 |
| 2024-09-25 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 6,000 |
| 2024-09-24 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 600 |
| 2024-09-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2024-09-20 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 16,000 |
| 2024-09-18 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 4,500 |
| 2024-09-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,500 |
| 2024-09-13 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 8,800 |
| 2024-09-12 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 14,300 |
| 2024-09-11 | 1.180 | 1.180 | 1.090 | 1.100 | 1.100 | 1,800 |
| 2024-09-09 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 4,700 |
| 2024-09-06 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 1,900 |
| 2024-09-05 | 1.080 | 1.090 | 1.030 | 1.080 | 1.080 | 9,600 |
| 2024-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-09-03 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 7,500 |
| 2024-09-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,300 |
| 2024-08-27 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 5,000 |
| 2024-08-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,700 |
| 2024-08-20 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 10,700 |
| 2024-08-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,600 |
| 2024-08-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-08-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6,500 |
| 2024-08-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,600 |
| 2024-08-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-08-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,600 |
| 2024-08-06 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 3,000 |
| 2024-08-05 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 46,500 |
| 2024-08-02 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2024-08-01 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 7,000 |
| 2024-07-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,800 |
| 2024-07-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2024-07-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2024-07-23 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 1,800 |
| 2024-07-22 | 1.150 | 1.220 | 1.140 | 1.220 | 1.220 | 195,600 |
| 2024-07-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,200 |
| 2024-07-18 | 1.180 | 1.180 | 1.060 | 1.060 | 1.060 | 7,100 |
| 2024-07-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 25,900 |
| 2024-07-11 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 7,000 |
| 2024-07-10 | 1.070 | 1.190 | 1.070 | 1.190 | 1.190 | 16,700 |
| 2024-07-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-07-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-07-03 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 2,000 |
| 2024-07-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2024-06-28 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 1,600 |
| 2024-06-19 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 4,500 |
| 2024-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 300 |
| 2024-06-05 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 7,700 |
| 2024-06-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 8,300 |
| 2024-05-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,000 |
| 2024-05-28 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 3,000 |
| 2024-05-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-05-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,600 |
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.