CPE Technology Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.800	0.850	0.765	0.845	0.845	2,928,800
2026-05-07	0.780	0.800	0.765	0.795	0.795	657,500
2026-05-06	0.765	0.800	0.755	0.780	0.780	2,233,900
2026-05-05	0.745	0.765	0.745	0.750	0.750	1,030,000
2026-05-04	0.795	0.795	0.750	0.760	0.760	1,027,400
2026-05-01	0.780	0.780	0.780	0.780	0.780	0
2026-04-30	0.790	0.810	0.765	0.780	0.780	1,084,800
2026-04-29	0.780	0.795	0.765	0.795	0.795	1,876,900
2026-04-28	0.765	0.810	0.660	0.790	0.790	4,466,100
2026-04-27	0.785	0.785	0.760	0.765	0.765	6,294,900
2026-04-24	0.775	0.780	0.755	0.780	0.780	3,597,600
2026-04-23	0.740	0.785	0.730	0.775	0.775	5,246,000
2026-04-22	0.740	0.780	0.715	0.745	0.745	7,143,100
2026-04-21	0.650	0.765	0.650	0.765	0.765	10,229,400
2026-04-20	0.620	0.675	0.605	0.640	0.640	4,949,600
2026-04-17	0.565	0.625	0.565	0.625	0.625	8,783,100
2026-04-16	0.525	0.575	0.525	0.565	0.565	2,063,600
2026-04-15	0.540	0.580	0.510	0.515	0.515	7,359,100
2026-04-14	0.525	0.540	0.510	0.525	0.525	7,718,400
2026-04-13	0.495	0.525	0.475	0.525	0.525	5,130,200
2026-04-10	0.445	0.515	0.430	0.495	0.495	3,822,500
2026-04-09	0.440	0.455	0.425	0.430	0.430	1,328,300
2026-04-08	0.415	0.440	0.415	0.435	0.435	4,189,800
2026-04-07	0.450	0.450	0.395	0.410	0.410	3,127,300
2026-04-06	0.415	0.445	0.415	0.445	0.445	1,239,100
2026-04-03	0.380	0.410	0.380	0.410	0.410	3,706,000
2026-04-02	0.385	0.390	0.370	0.380	0.380	1,956,200
2026-04-01	0.390	0.400	0.365	0.375	0.375	3,121,700
2026-03-31	0.380	0.385	0.365	0.380	0.380	1,537,700
2026-03-30	0.400	0.415	0.350	0.385	0.385	2,070,600
2026-03-27	0.435	0.435	0.395	0.395	0.395	1,106,100
2026-03-26	0.440	0.445	0.420	0.430	0.430	939,200
2026-03-25	0.445	0.445	0.435	0.440	0.440	166,400
2026-03-24	0.430	0.445	0.430	0.440	0.440	194,300
2026-03-20	0.430	0.430	0.430	0.430	0.430	0
2026-03-19	0.440	0.440	0.430	0.430	0.430	389,600
2026-03-18	0.450	0.460	0.435	0.440	0.440	1,110,000
2026-03-17	0.435	0.445	0.435	0.440	0.440	76,800
2026-03-16	0.435	0.440	0.430	0.435	0.435	169,300
2026-03-13	0.440	0.440	0.435	0.435	0.435	38,700
2026-03-12	0.435	0.445	0.435	0.440	0.440	276,700
2026-03-11	0.440	0.455	0.435	0.440	0.440	360,800
2026-03-10	0.425	0.445	0.425	0.440	0.440	356,800
2026-03-09	0.435	0.435	0.410	0.425	0.425	872,600
2026-03-06	0.440	0.445	0.435	0.445	0.445	410,400
2026-03-05	0.445	0.450	0.435	0.440	0.440	591,000
2026-03-04	0.435	0.450	0.430	0.430	0.430	583,400
2026-03-03	0.440	0.465	0.435	0.435	0.435	760,200
2026-03-02	0.435	0.455	0.425	0.440	0.440	680,500
2026-02-27	0.440	0.450	0.435	0.440	0.440	1,146,200
2026-02-26	0.460	0.460	0.440	0.445	0.445	568,200
2026-02-25	0.440	0.455	0.440	0.450	0.450	1,534,700
2026-02-24	0.440	0.450	0.425	0.440	0.440	2,254,400
2026-02-23	0.440	0.445	0.440	0.440	0.440	431,300
2026-02-20	0.450	0.450	0.435	0.440	0.440	555,300
2026-02-19	0.435	0.450	0.435	0.445	0.445	406,400
2026-02-16	0.460	0.460	0.435	0.435	0.435	1,296,600
2026-02-13	0.465	0.465	0.455	0.460	0.460	272,400
2026-02-12	0.460	0.470	0.450	0.465	0.465	1,317,100
2026-02-11	0.480	0.480	0.450	0.450	0.450	2,902,600

← NewerPage 3 of 12 · 720 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.0150 MYR
2024-12-09	0.0100 MYR
2024-04-30	0.0115 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.