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
2025-10-22	0.790	0.790	0.755	0.755	0.735	430,700
2025-10-21	0.780	0.805	0.780	0.790	0.769	427,500
2025-10-17	0.815	0.815	0.755	0.765	0.745	2,282,200
2025-10-16	0.805	0.830	0.805	0.815	0.794	826,800
2025-10-15	0.820	0.825	0.800	0.805	0.784	917,600
2025-10-14	0.830	0.845	0.810	0.820	0.799	1,079,200
2025-10-13	0.820	0.835	0.805	0.830	0.808	1,436,700
2025-10-10	0.855	0.855	0.835	0.850	0.828	532,700
2025-10-09	0.850	0.865	0.850	0.855	0.833	1,020,400
2025-10-08	0.870	0.870	0.845	0.850	0.828	1,024,600
2025-10-07	0.845	0.870	0.820	0.870	0.847	1,511,300
2025-10-06	0.870	0.870	0.845	0.845	0.823	982,900
2025-10-03	0.880	0.885	0.860	0.870	0.847	1,256,100
2025-10-02	0.830	0.880	0.830	0.870	0.847	3,312,400
2025-10-01	0.790	0.835	0.785	0.825	0.804	3,805,100
2025-09-30	0.795	0.820	0.790	0.790	0.769	1,010,100
2025-09-29	0.815	0.815	0.790	0.795	0.774	424,300
2025-09-26	0.830	0.835	0.815	0.815	0.794	1,596,000
2025-09-25	0.810	0.845	0.810	0.835	0.813	2,035,400
2025-09-24	0.800	0.810	0.780	0.805	0.784	585,500
2025-09-23	0.785	0.820	0.785	0.800	0.779	3,211,000
2025-09-22	0.740	0.785	0.740	0.775	0.755	2,226,900
2025-09-19	0.730	0.750	0.725	0.740	0.721	2,917,700
2025-09-18	0.730	0.730	0.715	0.725	0.706	3,294,400
2025-09-17	0.745	0.765	0.720	0.725	0.706	1,706,900
2025-09-16	0.745	0.745	0.745	0.745	0.726	0
2025-09-15	0.745	0.745	0.745	0.745	0.726	0
2025-09-12	0.715	0.745	0.710	0.745	0.726	1,016,300
2025-09-11	0.720	0.720	0.695	0.705	0.687	1,168,300
2025-09-10	0.705	0.735	0.695	0.720	0.701	947,900
2025-09-09	0.690	0.710	0.685	0.690	0.672	696,600
2025-09-08	0.655	0.690	0.655	0.675	0.657	287,400
2025-09-05	0.680	0.680	0.680	0.680	0.662	0
2025-09-04	0.675	0.685	0.660	0.680	0.662	647,800
2025-09-03	0.685	0.685	0.665	0.675	0.657	577,200
2025-09-02	0.685	0.695	0.670	0.680	0.662	274,000
2025-09-01	0.680	0.680	0.680	0.680	0.662	0
2025-08-29	0.740	0.740	0.675	0.680	0.662	2,721,600
2025-08-28	0.750	0.760	0.740	0.740	0.721	244,700
2025-08-27	0.770	0.770	0.750	0.750	0.730	569,700
2025-08-26	0.735	0.775	0.725	0.775	0.755	1,123,000
2025-08-25	0.765	0.775	0.740	0.740	0.721	1,445,800

← NewerPage 5 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.