Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,000 |
| 2026-10-16 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 1,900 |
| 2026-10-15 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 10,000 |
| 2026-10-14 | 4.100 | 4.150 | 4.070 | 4.150 | 4.150 | 11,200 |
| 2026-10-13 | 4.100 | 4.150 | 4.070 | 4.070 | 4.070 | 18,500 |
| 2026-10-12 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 13,000 |
| 2026-10-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 4,000 |
| 2026-10-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,000 |
| 2026-10-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,500 |
| 2026-10-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,400 |
| 2026-10-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-10-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 14,800 |
| 2026-10-01 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 3,500 |
| 2026-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,500 |
| 2026-09-29 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2026-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,900 |
| 2026-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,300 |
| 2026-09-24 | 3.950 | 4.010 | 3.950 | 4.000 | 4.000 | 23,500 |
| 2026-09-23 | 3.950 | 3.990 | 3.940 | 3.990 | 3.990 | 16,300 |
| 2026-09-22 | 3.970 | 3.980 | 3.940 | 3.940 | 3.940 | 25,100 |
| 2026-09-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14,000 |
| 2026-09-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5,000 |
| 2026-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-15 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 18,000 |
| 2026-09-14 | 3.880 | 3.950 | 3.880 | 3.950 | 3.950 | 3,000 |
| 2026-09-11 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 4,000 |
| 2026-09-10 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 3,200 |
| 2026-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,500 |
| 2026-09-08 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 6,600 |
| 2026-09-07 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 3,000 |
| 2026-09-04 | 3.850 | 3.900 | 3.770 | 3.900 | 3.900 | 20,100 |
| 2026-09-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,000 |
| 2026-09-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3,000 |
| 2026-09-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-08-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-08-28 | 4.000 | 4.000 | 3.910 | 3.920 | 3.920 | 7,100 |
| 2026-08-27 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 16,700 |
| 2026-08-26 | 3.760 | 3.930 | 3.730 | 3.930 | 3.930 | 12,700 |
| 2026-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-08-24 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 7,100 |
| 2026-08-21 | 3.630 | 3.850 | 3.630 | 3.640 | 3.640 | 17,500 |
| 2026-08-20 | 3.720 | 3.760 | 3.670 | 3.670 | 3.670 | 19,200 |
| 2026-08-19 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 4,000 |
| 2026-08-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-08-17 | 3.710 | 3.710 | 3.610 | 3.620 | 3.620 | 8,000 |
| 2026-08-14 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 9,800 |
| 2026-08-13 | 3.700 | 3.720 | 3.690 | 3.690 | 3.690 | 5,100 |
| 2026-08-12 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 29,300 |
| 2026-08-11 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 12,000 |
| 2026-08-10 | 3.550 | 3.580 | 3.550 | 3.550 | 3.550 | 13,100 |
| 2026-08-07 | 3.500 | 3.600 | 3.500 | 3.540 | 3.540 | 30,300 |
| 2026-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 18,800 |
| 2026-08-03 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 2,300 |
| 2026-07-31 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 25,800 |
| 2026-07-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2026-07-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5,000 |
| 2026-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 900 |
Page 1 of 3 · 131 trading daysOlder →
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.