CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	1,100,000
Jan 15, 2026	0.52	0.57	0.52	0.57	0.57	10.68%	1,888,800
Jan 14, 2026	0.51	0.53	0.51	0.52	0.52	-	592,100
Jan 13, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	348,400
Jan 12, 2026	0.53	0.53	0.51	0.52	0.52	-	1,330,100
Jan 9, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,584,500
Jan 8, 2026	0.53	0.53	0.52	0.53	0.53	1.94%	709,500
Jan 7, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	872,300
Jan 6, 2026	0.54	0.54	0.52	0.53	0.53	-	1,141,100
Jan 5, 2026	0.54	0.54	0.52	0.53	0.53	0.95%	699,200
Jan 2, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	564,700
Dec 31, 2025	0.55	0.55	0.53	0.54	0.54	-	285,400
Dec 30, 2025	0.54	0.56	0.54	0.54	0.54	-	1,192,600
Dec 29, 2025	0.54	0.55	0.53	0.54	0.54	1.90%	859,900
Dec 26, 2025	0.55	0.55	0.53	0.53	0.53	-0.94%	167,100
Dec 24, 2025	0.55	0.55	0.53	0.53	0.53	-0.93%	233,100
Dec 23, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	582,200
Dec 22, 2025	0.55	0.56	0.53	0.55	0.55	2.80%	1,216,300
Dec 19, 2025	0.53	0.55	0.53	0.54	0.54	0.94%	2,058,700
Dec 18, 2025	0.53	0.55	0.52	0.53	0.53	1.92%	2,392,500
Dec 17, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	1,197,100
Dec 16, 2025	0.53	0.54	0.52	0.53	0.53	-	1,182,500
Dec 15, 2025	0.54	0.55	0.53	0.53	0.53	-5.36%	703,000
Dec 12, 2025	0.53	0.56	0.53	0.56	0.56	4.67%	524,000
Dec 11, 2025	0.58	0.58	0.54	0.54	0.54	-4.46%	908,500
Dec 10, 2025	0.57	0.59	0.56	0.56	0.56	-1.75%	525,400
Dec 9, 2025	0.58	0.58	0.56	0.57	0.57	-0.87%	99,300
Dec 8, 2025	0.59	0.60	0.58	0.58	0.56	-3.36%	398,500
Dec 5, 2025	0.56	0.61	0.56	0.60	0.58	4.39%	1,890,500
Dec 4, 2025	0.59	0.60	0.57	0.57	0.56	-0.87%	2,987,200
Dec 3, 2025	0.55	0.59	0.54	0.58	0.56	5.50%	2,402,400
Dec 2, 2025	0.57	0.58	0.54	0.55	0.53	-4.39%	1,379,500
Dec 1, 2025	0.62	0.62	0.56	0.57	0.56	-7.32%	2,362,600
Nov 28, 2025	0.66	0.66	0.62	0.62	0.60	-6.11%	1,545,100
Nov 27, 2025	0.67	0.67	0.65	0.66	0.64	-2.96%	1,703,000
Nov 26, 2025	0.70	0.71	0.67	0.68	0.66	-0.74%	942,600
Nov 25, 2025	0.69	0.70	0.67	0.68	0.66	-	446,600
Nov 24, 2025	0.69	0.69	0.67	0.68	0.66	-0.73%	255,000
Nov 21, 2025	0.70	0.70	0.68	0.69	0.67	-2.14%	352,000
Nov 20, 2025	0.71	0.72	0.70	0.70	0.68	-	519,300
Nov 19, 2025	0.66	0.71	0.65	0.70	0.68	6.06%	1,702,200
Nov 18, 2025	0.66	0.67	0.65	0.66	0.64	-	258,300
Nov 17, 2025	0.68	0.69	0.66	0.66	0.64	-1.49%	826,100
Nov 14, 2025	0.69	0.69	0.67	0.67	0.65	-3.60%	864,900
Nov 13, 2025	0.72	0.72	0.69	0.70	0.68	-0.71%	545,000
Nov 12, 2025	0.75	0.75	0.70	0.70	0.68	-4.76%	1,289,700
Nov 11, 2025	0.76	0.76	0.73	0.74	0.72	-2.65%	1,513,500
Nov 10, 2025	0.75	0.77	0.75	0.76	0.74	-	590,400
Nov 7, 2025	0.78	0.78	0.74	0.76	0.74	-1.31%	1,094,100
Nov 6, 2025	0.80	0.81	0.76	0.77	0.75	-3.16%	693,700