CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.84	0.82	0.82	0.82	-2.40%	1,596,000
Sep 25, 2025	0.81	0.85	0.81	0.84	0.84	3.73%	2,035,400
Sep 24, 2025	0.80	0.81	0.78	0.81	0.81	0.63%	585,500
Sep 23, 2025	0.79	0.82	0.79	0.80	0.80	3.23%	3,211,000
Sep 22, 2025	0.74	0.79	0.74	0.78	0.78	4.73%	2,226,900
Sep 19, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	2,917,700
Sep 18, 2025	0.73	0.73	0.72	0.73	0.73	-	3,294,400
Sep 17, 2025	0.75	0.77	0.72	0.73	0.73	-2.68%	1,706,900
Sep 12, 2025	0.72	0.75	0.71	0.75	0.75	5.67%	1,016,300
Sep 11, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	1,168,300
Sep 10, 2025	0.71	0.74	0.70	0.72	0.72	4.35%	947,900
Sep 9, 2025	0.69	0.71	0.69	0.69	0.69	2.22%	696,600
Sep 8, 2025	0.66	0.69	0.66	0.68	0.68	-0.74%	287,400
Sep 4, 2025	0.68	0.69	0.66	0.68	0.68	0.74%	647,800
Sep 3, 2025	0.69	0.69	0.67	0.68	0.68	-0.74%	577,200
Sep 2, 2025	0.69	0.70	0.67	0.68	0.68	-	274,000
Aug 29, 2025	0.74	0.74	0.68	0.68	0.68	-8.11%	2,721,600
Aug 28, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	244,700
Aug 27, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	569,700
Aug 26, 2025	0.74	0.78	0.73	0.78	0.78	4.73%	1,123,000
Aug 25, 2025	0.77	0.78	0.74	0.74	0.74	-1.33%	1,445,800
Aug 22, 2025	0.74	0.76	0.73	0.75	0.75	0.67%	226,600
Aug 21, 2025	0.76	0.79	0.75	0.75	0.75	-0.67%	982,400
Aug 20, 2025	0.77	0.78	0.75	0.75	0.75	-4.46%	1,370,200
Aug 19, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	455,500
Aug 18, 2025	0.79	0.82	0.78	0.79	0.79	0.64%	1,154,300
Aug 15, 2025	0.77	0.79	0.76	0.79	0.79	1.95%	1,057,900
Aug 14, 2025	0.80	0.80	0.76	0.77	0.77	-3.75%	2,725,900
Aug 13, 2025	0.82	0.84	0.80	0.80	0.80	-1.84%	2,456,400
Aug 12, 2025	0.79	0.82	0.79	0.82	0.82	0.62%	1,227,200
Aug 11, 2025	0.83	0.86	0.80	0.81	0.81	-3.57%	1,118,800
Aug 8, 2025	0.90	0.90	0.84	0.84	0.84	-6.15%	1,363,900
Aug 7, 2025	0.88	0.90	0.86	0.90	0.90	0.56%	1,627,000
Aug 6, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	1,468,300
Aug 5, 2025	0.95	0.96	0.92	0.92	0.92	-2.65%	576,300
Aug 4, 2025	0.94	0.96	0.93	0.95	0.95	-1.56%	567,600
Aug 1, 2025	0.97	0.98	0.94	0.96	0.96	-0.52%	1,619,100
Jul 31, 2025	0.91	0.97	0.90	0.97	0.97	7.82%	2,000,700
Jul 30, 2025	0.92	0.92	0.90	0.90	0.90	-2.19%	698,600
Jul 29, 2025	0.93	0.93	0.91	0.92	0.92	-1.61%	616,800
Jul 28, 2025	0.92	0.94	0.92	0.93	0.93	1.09%	451,600
Jul 25, 2025	0.93	0.93	0.92	0.92	0.92	-1.60%	675,700
Jul 24, 2025	0.96	0.97	0.93	0.94	0.94	-1.58%	754,500
Jul 23, 2025	0.94	0.95	0.93	0.95	0.95	1.06%	615,000
Jul 22, 2025	0.97	0.97	0.94	0.94	0.94	-1.57%	670,900
Jul 21, 2025	0.97	0.97	0.92	0.96	0.96	-1.04%	1,479,800
Jul 18, 2025	0.90	0.99	0.89	0.97	0.97	8.43%	7,431,900
Jul 17, 2025	0.86	0.89	0.86	0.89	0.89	4.09%	1,106,600
Jul 16, 2025	0.89	0.89	0.86	0.86	0.86	-3.39%	1,333,800
Jul 15, 2025	0.91	0.91	0.88	0.89	0.89	-2.21%	1,468,500