Skip to main content
logo
Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.870
+0.100 (5.65%)
At close: Mar 31, 2026

KLSE:CEPCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20261.871.881.761.871.875.65%241,200
Mar 30, 20261.851.911.771.771.77-4.32%191,500
Mar 27, 20261.881.901.851.851.85-1.60%74,400
Mar 26, 20261.901.901.851.881.88-5.53%34,000
Mar 25, 20261.721.991.681.991.9915.70%201,900
Mar 24, 20261.671.721.651.721.722.99%45,400
Mar 19, 20261.671.701.651.671.67-78,800
Mar 18, 20261.551.671.551.671.670.60%51,900
Mar 17, 20261.751.771.651.661.66-5.14%290,300
Mar 16, 20261.361.751.361.751.7529.63%280,100
Mar 13, 20261.181.351.181.351.3513.45%156,600
Mar 12, 20261.121.191.121.191.198.18%146,400
Mar 11, 20261.101.271.101.101.10-9.84%201,900
Mar 10, 20261.221.221.221.221.2212.96%11,500
Mar 6, 20261.081.081.081.081.081.89%700
Mar 5, 20261.101.101.061.061.06-3.64%114,300
Mar 3, 20261.101.101.101.101.10-600
Mar 2, 20261.101.101.101.101.100.92%109,300
Feb 26, 20261.091.091.091.091.09-1,000
Feb 25, 20261.091.091.091.091.09-109,300
Feb 23, 20261.091.091.091.091.09-12,500
Feb 20, 20261.091.091.091.091.090.93%100
Feb 19, 20261.081.081.081.081.08-500
Feb 16, 20261.081.081.081.081.08-200
Feb 13, 20261.081.081.081.081.08-0.92%500
Feb 12, 20261.081.091.071.091.090.93%72,600
Feb 11, 20261.091.091.081.081.081.89%105,300
Feb 10, 20261.091.091.061.061.06-1.85%3,400
Feb 9, 20261.081.081.071.081.08-2,700
Feb 6, 20261.081.091.081.081.080.93%129,000
Feb 5, 20261.091.091.071.071.07-2.73%4,100
Feb 4, 20261.081.101.081.101.101.85%100,500
Feb 3, 20261.081.081.081.081.08-105,600
Jan 30, 20261.081.081.081.081.08-500
Jan 29, 20261.081.081.081.081.08-500
Jan 28, 20261.081.081.081.081.08-105,400
Jan 27, 20261.081.081.081.081.08-200
Jan 26, 20261.081.081.081.081.08-500
Jan 23, 20261.091.091.081.081.08-6.90%900
Jan 22, 20261.091.161.091.161.166.42%600
Jan 20, 20261.081.091.081.091.09-200
Jan 16, 20261.081.091.061.091.09-107,000
Jan 15, 20261.091.091.091.091.09-100
Jan 14, 20261.081.091.051.091.09-3,600
Jan 12, 20261.081.091.081.091.09-200
Jan 9, 20261.091.091.091.091.09-100
Jan 8, 20261.101.101.091.091.09-0.91%700
Jan 7, 20261.101.101.101.101.100.92%200
Jan 6, 20261.081.091.051.091.090.93%107,600
Jan 5, 20261.081.081.081.081.08-500