KLSE:CEPCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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