CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.495	0.495	0.465	0.480	0.480	910,300
2026-02-09	0.500	0.500	0.485	0.500	0.500	109,700
2026-02-06	0.490	0.490	0.475	0.485	0.485	182,500
2026-02-05	0.500	0.500	0.485	0.490	0.490	703,700
2026-02-04	0.510	0.510	0.500	0.500	0.500	146,400
2026-02-03	0.510	0.515	0.505	0.505	0.505	273,500
2026-01-30	0.525	0.525	0.500	0.515	0.515	458,900
2026-01-29	0.515	0.520	0.510	0.520	0.520	215,600
2026-01-28	0.540	0.540	0.510	0.515	0.515	539,300
2026-01-27	0.520	0.530	0.515	0.525	0.525	654,400
2026-01-26	0.555	0.555	0.520	0.520	0.520	971,100
2026-01-23	0.550	0.575	0.530	0.530	0.530	2,145,100
2026-01-22	0.540	0.555	0.535	0.545	0.545	418,500
2026-01-21	0.555	0.560	0.535	0.545	0.545	445,900
2026-01-20	0.565	0.565	0.545	0.545	0.545	792,100
2026-01-19	0.565	0.565	0.565	0.565	0.565	710,100
2026-01-16	0.575	0.575	0.555	0.565	0.565	1,100,000
2026-01-15	0.520	0.570	0.520	0.570	0.570	1,888,800
2026-01-14	0.510	0.525	0.510	0.515	0.515	592,100
2026-01-13	0.520	0.520	0.510	0.515	0.515	348,400
2026-01-12	0.525	0.530	0.510	0.520	0.520	1,330,100
2026-01-09	0.530	0.530	0.515	0.520	0.520	1,584,500
2026-01-08	0.525	0.530	0.520	0.525	0.525	709,500
2026-01-07	0.530	0.530	0.515	0.515	0.515	872,300
2026-01-06	0.535	0.535	0.520	0.530	0.530	1,141,100
2026-01-05	0.540	0.540	0.520	0.530	0.530	699,200
2026-01-02	0.535	0.535	0.520	0.525	0.525	564,700
2026-01-01	0.535	0.535	0.535	0.535	0.535	0
2025-12-31	0.550	0.550	0.525	0.535	0.535	285,400
2025-12-30	0.540	0.555	0.535	0.535	0.535	1,192,600
2025-12-29	0.540	0.550	0.530	0.535	0.535	859,900
2025-12-26	0.550	0.550	0.525	0.525	0.525	167,100
2025-12-25	0.530	0.530	0.530	0.530	0.530	0
2025-12-24	0.550	0.550	0.530	0.530	0.530	233,100
2025-12-23	0.550	0.550	0.535	0.535	0.535	582,200
2025-12-22	0.545	0.555	0.530	0.550	0.550	1,216,300
2025-12-19	0.530	0.550	0.530	0.535	0.535	2,058,700
2025-12-18	0.530	0.545	0.515	0.530	0.530	2,392,500
2025-12-17	0.525	0.530	0.510	0.520	0.520	1,197,100
2025-12-16	0.530	0.535	0.515	0.530	0.530	1,182,500
2025-12-15	0.540	0.545	0.530	0.530	0.530	703,000
2025-12-12	0.530	0.560	0.530	0.560	0.560	524,000
2025-12-11	0.575	0.575	0.535	0.535	0.535	908,500
2025-12-10	0.570	0.585	0.555	0.560	0.560	525,400
2025-12-09	0.580	0.580	0.560	0.570	0.570	99,300
2025-12-08	0.590	0.595	0.575	0.575	0.560	398,500
2025-12-05	0.555	0.610	0.555	0.595	0.580	1,890,500
2025-12-04	0.585	0.595	0.565	0.570	0.555	2,987,200
2025-12-03	0.550	0.590	0.535	0.575	0.560	2,402,400
2025-12-02	0.570	0.580	0.535	0.545	0.531	1,379,500
2025-12-01	0.615	0.615	0.560	0.570	0.555	2,362,600
2025-11-28	0.655	0.655	0.615	0.615	0.599	1,545,100
2025-11-27	0.670	0.670	0.650	0.655	0.638	1,703,000
2025-11-26	0.700	0.705	0.665	0.675	0.657	942,600
2025-11-25	0.685	0.695	0.665	0.680	0.662	446,600
2025-11-24	0.685	0.685	0.665	0.680	0.662	255,000
2025-11-21	0.700	0.700	0.675	0.685	0.667	352,000
2025-11-20	0.705	0.720	0.700	0.700	0.682	519,300
2025-11-19	0.660	0.710	0.645	0.700	0.682	1,702,200
2025-11-18	0.660	0.665	0.650	0.660	0.643	258,300

← NewerPage 4 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.