Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia · Delayed Price · Currency is MYR 3.510
-0.090 (-2.50%)
At close: Jul 21, 2026
KLSE:CEPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -2.50% | 25,500 |
| Jul 20, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | 19,600 |
| Jul 16, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 2,100 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Jul 14, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | 0.84% | 11,800 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -4.80% | 1,100 |
| Jul 10, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 2.74% | 7,000 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.27% | 1,200 |
| Jul 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 700 |
| Jul 6, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -2.66% | 9,600 |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 100 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 17,200 |
| Jul 1, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 11,400 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 2,300 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 4,100 |
| Jun 25, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 3,000 |
| Jun 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 10,000 |
| Jun 23, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 25,100 |
| Jun 22, 2026 | 3.99 | 3.99 | 3.73 | 3.80 | 3.80 | 2.43% | 28,500 |
| Jun 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 1,000 |
| Jun 18, 2026 | 4.00 | 4.01 | 3.65 | 3.71 | 3.71 | -10.82% | 47,700 |
| Jun 16, 2026 | 4.00 | 4.18 | 3.88 | 4.16 | 4.16 | 2.97% | 9,800 |
| Jun 15, 2026 | 4.05 | 4.30 | 4.00 | 4.04 | 4.04 | -3.81% | 36,000 |
| Jun 12, 2026 | 4.03 | 4.50 | 4.03 | 4.20 | 4.20 | 4.22% | 61,000 |
| Jun 11, 2026 | 3.95 | 4.05 | 3.62 | 4.03 | 4.03 | 2.03% | 20,800 |
| Jun 10, 2026 | 5.01 | 5.30 | 3.55 | 3.95 | 3.95 | -19.39% | 172,300 |
| Jun 9, 2026 | 4.00 | 5.00 | 4.00 | 4.90 | 4.90 | 22.81% | 105,700 |
| Jun 8, 2026 | 3.60 | 3.99 | 3.34 | 3.99 | 3.99 | 19.46% | 28,900 |
| 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 |