Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia · Delayed Price · Currency is MYR 2.610
+0.010 (0.38%)
At close: Apr 24, 2026
KLSE:CEPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 0.60% | 51,900 |
| Mar 17, 2026 | 1.75 | 1.77 | 1.65 | 1.66 | 1.66 | -5.14% | 290,300 |
| Mar 16, 2026 | 1.36 | 1.75 | 1.36 | 1.75 | 1.75 | 29.63% | 280,100 |
| Mar 13, 2026 | 1.18 | 1.35 | 1.18 | 1.35 | 1.35 | 13.45% | 156,600 |
| Mar 12, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 8.18% | 146,400 |
| Mar 11, 2026 | 1.10 | 1.27 | 1.10 | 1.10 | 1.10 | -9.84% | 201,900 |
| Mar 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 12.96% | 11,500 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 700 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 114,300 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 600 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 109,300 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 109,300 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 12,500 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 100 |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 500 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 200 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 500 |
| Feb 12, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 72,600 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 105,300 |
| Feb 10, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 3,400 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 2,700 |
| Feb 6, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 129,000 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 4,100 |
| Feb 4, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 100,500 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 105,600 |