Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia · Delayed Price · Currency is MYR 4.190
+0.020 (0.48%)
At close: Oct 30, 2026
KLSE:CEPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.48% | 9,300 |
| Oct 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 2,000 |
| Oct 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 6,000 |
| Oct 27, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.24% | 6,800 |
| Oct 26, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | - | 2,500 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | - | 6,600 |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 20,800 |
| Oct 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 5,000 |
| Oct 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.24% | 1,000 |
| Oct 16, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.24% | 1,900 |
| Oct 15, 2026 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | - | 10,000 |
| Oct 14, 2026 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | 1.97% | 11,200 |
| Oct 13, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 4.07 | -0.73% | 18,500 |
| Oct 12, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 13,000 |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 4,000 |
| Oct 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 3,000 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,500 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 5,400 |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 14,800 |
| Oct 1, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 1.25% | 3,500 |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,500 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 2,500 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,900 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,300 |
| Sep 24, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 0.25% | 23,500 |
| Sep 23, 2026 | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 16,300 |
| Sep 22, 2026 | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 25,100 |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 14,000 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 5,000 |
| Sep 15, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 18,000 |
| Sep 14, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | -1.25% | 3,000 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 3.09% | 4,000 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 3,200 |
| Sep 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,500 |
| Sep 8, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 6,600 |
| Sep 7, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 3,000 |
| Sep 4, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | -0.51% | 20,100 |
| Sep 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 2,000 |
| Sep 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3,000 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.00% | 7,100 |
| Aug 27, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 1.78% | 16,700 |
| Aug 26, 2026 | 3.76 | 3.93 | 3.73 | 3.93 | 3.93 | 0.77% | 12,700 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 7.14% | 7,100 |
| Aug 21, 2026 | 3.63 | 3.85 | 3.63 | 3.64 | 3.64 | -0.82% | 17,500 |
| Aug 20, 2026 | 3.72 | 3.76 | 3.67 | 3.67 | 3.67 | -1.34% | 19,200 |
| Aug 19, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.54% | 4,000 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 1,000 |
| Aug 17, 2026 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -2.43% | 8,000 |
| Aug 14, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 0.54% | 9,800 |
| Aug 13, 2026 | 3.70 | 3.72 | 3.69 | 3.69 | 3.69 | 2.50% | 5,100 |