Skip to main content
logo
Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
0.00 (0.00%)
At close: Jan 27, 2026

KLSE:CEPCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20261.081.081.081.081.08-500
Dec 31, 20251.071.081.071.081.08-108,500
Dec 30, 20251.071.081.031.081.08-7,100
Dec 29, 20251.071.081.071.081.080.93%800
Dec 26, 20251.131.131.071.071.070.94%112,700
Dec 24, 20251.051.061.051.061.060.95%8,200
Dec 23, 20251.061.061.051.051.05-0.94%4,100
Dec 22, 20251.071.091.051.061.06-119,500
Dec 19, 20251.091.091.011.061.06-3.64%13,800
Dec 18, 20251.101.101.101.101.10-1,000
Dec 17, 20251.101.101.101.101.100.92%1,000
Dec 16, 20251.101.101.091.091.09-0.91%2,500
Dec 15, 20251.101.101.101.101.10-0.90%1,000
Dec 12, 20251.111.111.111.111.11-1,000
Dec 11, 20251.101.121.091.111.11-2,300
Dec 10, 20251.111.111.101.111.11-118,100
Dec 9, 20251.111.111.111.111.11-1,000
Dec 8, 20251.111.111.111.111.11-0.89%1,000
Dec 5, 20251.111.121.111.121.12-1.75%118,000
Nov 25, 20251.141.141.131.141.14-118,600
Nov 24, 20251.141.141.141.141.143.64%100
Nov 21, 20251.101.101.101.101.10-3.51%1,600
Nov 20, 20251.141.141.141.141.14-117,900
Nov 18, 20251.101.141.061.141.14-4,200
Nov 11, 20251.101.141.101.141.14-25,700
Nov 5, 20251.151.151.141.141.14-3.39%3,000
Nov 3, 20251.181.201.111.181.18-25,000
Oct 31, 20251.121.181.121.181.182.61%40,100
Oct 30, 20251.121.151.121.151.152.68%30,200
Oct 29, 20251.161.191.121.121.12-4.27%20,200
Oct 28, 20251.171.191.171.171.17-1.68%13,900
Oct 27, 20251.191.191.191.191.194.39%100
Oct 23, 20251.141.141.141.141.14-2.56%400
Oct 21, 20251.171.171.171.171.170.86%1,000
Oct 17, 20251.161.161.141.161.16-4,500