Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 5317.KLSE stock page

CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.680	0.685	0.655	0.660	0.643	826,100
2025-11-14	0.690	0.690	0.670	0.670	0.653	864,900
2025-11-13	0.715	0.715	0.690	0.695	0.677	545,000
2025-11-12	0.745	0.745	0.695	0.700	0.682	1,289,700
2025-11-11	0.760	0.760	0.730	0.735	0.716	1,513,500
2025-11-10	0.750	0.765	0.745	0.755	0.735	590,400
2025-11-07	0.775	0.780	0.740	0.755	0.735	1,094,100
2025-11-06	0.795	0.805	0.760	0.765	0.745	693,700
2025-11-05	0.770	0.795	0.760	0.790	0.769	930,700
2025-11-04	0.805	0.810	0.775	0.775	0.755	1,012,500
2025-11-03	0.800	0.825	0.800	0.805	0.784	1,364,000
2025-10-31	0.770	0.800	0.745	0.785	0.765	2,607,900
2025-10-30	0.775	0.780	0.765	0.775	0.755	399,700
2025-10-29	0.740	0.775	0.740	0.775	0.755	411,200
2025-10-28	0.755	0.770	0.730	0.740	0.721	924,200
2025-10-27	0.770	0.775	0.745	0.765	0.745	1,420,000
2025-10-24	0.765	0.770	0.750	0.755	0.735	467,300
2025-10-23	0.755	0.775	0.755	0.765	0.745	274,300

← NewerPage 5 of 5 · 258 trading days

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.