KLSE:CEPCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.65	3.44	2.65	3.34	3.34	26.04%	65,500
Jun 4, 2026	2.62	2.65	2.62	2.65	2.65	1.92%	97,800
Jun 3, 2026	2.60	2.60	2.60	2.60	2.60	-	3,900
May 29, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	1,100
May 28, 2026	2.62	2.62	2.62	2.62	2.62	0.38%	1,000
May 26, 2026	2.61	2.61	2.61	2.61	2.61	-	22,000
May 25, 2026	2.61	2.61	2.61	2.61	2.61	-	22,600
May 22, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	45,000
May 21, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	10,000
May 20, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	34,000
May 19, 2026	2.62	2.62	2.60	2.60	2.60	-	11,500
May 18, 2026	2.60	2.61	2.60	2.60	2.60	-0.76%	4,100
May 15, 2026	2.60	2.62	2.60	2.62	2.62	0.38%	3,000
May 14, 2026	2.60	2.61	2.60	2.61	2.61	-	7,600
May 13, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	4,000
May 12, 2026	2.61	2.62	2.60	2.60	2.60	-0.38%	84,300
May 11, 2026	2.61	2.62	2.61	2.61	2.61	0.38%	58,200
May 8, 2026	2.61	2.61	2.60	2.60	2.60	-0.38%	34,000
May 7, 2026	2.61	2.61	2.61	2.61	2.61	-	15,100
May 6, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	23,300
May 5, 2026	2.61	2.63	2.60	2.60	2.60	-0.38%	62,300
May 4, 2026	2.60	2.63	2.60	2.61	2.61	0.77%	84,300
Apr 30, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	16,800
Apr 29, 2026	2.60	2.60	2.59	2.60	2.60	0.39%	57,500
Apr 28, 2026	2.59	2.60	2.59	2.59	2.59	-	103,300
Apr 27, 2026	2.60	2.61	2.59	2.59	2.59	-0.77%	55,000
Apr 24, 2026	2.60	2.61	2.59	2.61	2.61	0.38%	17,300
Apr 23, 2026	2.59	2.60	2.59	2.60	2.60	-	7,000
Apr 22, 2026	2.63	2.65	2.60	2.60	2.60	-	65,100
Apr 21, 2026	2.62	2.64	2.60	2.60	2.60	-	42,200
Apr 20, 2026	2.62	2.62	2.60	2.60	2.60	-	29,200
Apr 17, 2026	2.61	2.62	2.60	2.60	2.60	-	24,300
Apr 16, 2026	2.60	2.60	2.60	2.60	2.60	-	28,500
Apr 15, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	164,100
Apr 14, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	24,500
Apr 13, 2026	2.60	2.60	2.60	2.60	2.60	-	34,000
Apr 10, 2026	2.60	2.60	2.59	2.60	2.60	0.39%	83,500
Apr 9, 2026	2.59	2.60	2.59	2.59	2.59	-	28,900
Apr 8, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	416,600
Apr 7, 2026	2.59	2.60	2.59	2.60	2.60	-	185,200
Apr 6, 2026	2.60	2.60	2.58	2.60	2.60	-	213,100
Apr 3, 2026	2.57	2.63	2.57	2.60	2.60	7.00%	559,800
Apr 2, 2026	2.43	2.43	2.43	2.43	2.43	29.95%	61,800
Mar 31, 2026	1.87	1.88	1.76	1.87	1.87	5.65%	241,200
Mar 30, 2026	1.85	1.91	1.77	1.77	1.77	-4.32%	191,500
Mar 27, 2026	1.88	1.90	1.85	1.85	1.85	-1.60%	74,400
Mar 26, 2026	1.90	1.90	1.85	1.88	1.88	-5.53%	34,000
Mar 25, 2026	1.72	1.99	1.68	1.99	1.99	15.70%	201,900
Mar 24, 2026	1.67	1.72	1.65	1.72	1.72	2.99%	45,400
Mar 19, 2026	1.67	1.70	1.65	1.67	1.67	-	78,800