CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.56	0.61	0.56	0.60	0.60	4.39%	1,890,500
Dec 4, 2025	0.59	0.60	0.57	0.57	0.57	-0.87%	2,987,200
Dec 3, 2025	0.55	0.59	0.54	0.58	0.58	5.50%	2,402,400
Dec 2, 2025	0.57	0.58	0.54	0.55	0.55	-4.39%	1,379,500
Dec 1, 2025	0.62	0.62	0.56	0.57	0.57	-7.32%	2,362,600
Nov 28, 2025	0.66	0.66	0.62	0.62	0.62	-6.11%	1,545,100
Nov 27, 2025	0.67	0.67	0.65	0.66	0.66	-2.96%	1,703,000
Nov 26, 2025	0.70	0.71	0.67	0.68	0.68	-0.74%	942,600
Nov 25, 2025	0.69	0.70	0.67	0.68	0.68	-	446,600
Nov 24, 2025	0.69	0.69	0.67	0.68	0.68	-0.73%	255,000
Nov 21, 2025	0.70	0.70	0.68	0.69	0.69	-2.14%	352,000
Nov 20, 2025	0.71	0.72	0.70	0.70	0.70	-	519,300
Nov 19, 2025	0.66	0.71	0.65	0.70	0.70	6.06%	1,702,200
Nov 18, 2025	0.66	0.67	0.65	0.66	0.66	-	258,300
Nov 17, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	826,100
Nov 14, 2025	0.69	0.69	0.67	0.67	0.67	-3.60%	864,900
Nov 13, 2025	0.72	0.72	0.69	0.70	0.70	-0.71%	545,000
Nov 12, 2025	0.75	0.75	0.70	0.70	0.70	-4.76%	1,289,700
Nov 11, 2025	0.76	0.76	0.73	0.74	0.74	-2.65%	1,513,500
Nov 10, 2025	0.75	0.77	0.75	0.76	0.76	-	590,400
Nov 7, 2025	0.78	0.78	0.74	0.76	0.76	-1.31%	1,094,100
Nov 6, 2025	0.80	0.81	0.76	0.77	0.77	-3.16%	693,700
Nov 5, 2025	0.77	0.80	0.76	0.79	0.79	1.94%	930,700
Nov 4, 2025	0.81	0.81	0.78	0.78	0.78	-3.73%	1,012,500
Nov 3, 2025	0.80	0.83	0.80	0.81	0.81	2.55%	1,364,000
Oct 31, 2025	0.77	0.80	0.75	0.79	0.79	1.29%	2,607,900
Oct 30, 2025	0.78	0.78	0.77	0.78	0.78	-	399,700
Oct 29, 2025	0.74	0.78	0.74	0.78	0.78	4.73%	411,200
Oct 28, 2025	0.76	0.77	0.73	0.74	0.74	-3.27%	924,200
Oct 27, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	1,420,000
Oct 24, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	467,300
Oct 23, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	274,300
Oct 22, 2025	0.79	0.79	0.76	0.76	0.76	-4.43%	430,700
Oct 21, 2025	0.78	0.81	0.78	0.79	0.79	3.27%	427,500
Oct 17, 2025	0.82	0.82	0.76	0.77	0.77	-6.13%	2,282,200
Oct 16, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	826,800
Oct 15, 2025	0.82	0.83	0.80	0.81	0.81	-1.83%	917,600
Oct 14, 2025	0.83	0.85	0.81	0.82	0.82	-1.20%	1,079,200
Oct 13, 2025	0.82	0.84	0.81	0.83	0.83	-2.35%	1,436,700
Oct 10, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	532,700
Oct 9, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	1,020,400
Oct 8, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	1,024,600
Oct 7, 2025	0.85	0.87	0.82	0.87	0.87	2.96%	1,511,300
Oct 6, 2025	0.87	0.87	0.85	0.85	0.85	-2.87%	982,900
Oct 3, 2025	0.88	0.89	0.86	0.87	0.87	-	1,256,100
Oct 2, 2025	0.83	0.88	0.83	0.87	0.87	5.45%	3,312,400
Oct 1, 2025	0.79	0.84	0.79	0.83	0.83	4.43%	3,805,100
Sep 30, 2025	0.80	0.82	0.79	0.79	0.79	-0.63%	1,010,100
Sep 29, 2025	0.82	0.82	0.79	0.80	0.80	-2.45%	424,300
Sep 26, 2025	0.83	0.84	0.82	0.82	0.82	-2.40%	1,596,000