CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.79	0.82	0.79	0.82	0.82	0.62%	1,227,200
Aug 11, 2025	0.83	0.86	0.80	0.81	0.81	-3.57%	1,118,800
Aug 8, 2025	0.90	0.90	0.84	0.84	0.84	-6.15%	1,363,900
Aug 7, 2025	0.88	0.90	0.86	0.90	0.90	0.56%	1,627,000
Aug 6, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	1,468,300
Aug 5, 2025	0.95	0.96	0.92	0.92	0.92	-2.65%	576,300
Aug 4, 2025	0.94	0.96	0.93	0.95	0.95	-1.56%	567,600
Aug 1, 2025	0.97	0.98	0.94	0.96	0.96	-0.52%	1,619,100
Jul 31, 2025	0.91	0.97	0.90	0.97	0.97	7.82%	2,000,700
Jul 30, 2025	0.92	0.92	0.90	0.90	0.90	-2.19%	698,600
Jul 29, 2025	0.93	0.93	0.91	0.92	0.92	-1.61%	616,800
Jul 28, 2025	0.92	0.94	0.92	0.93	0.93	1.09%	451,600
Jul 25, 2025	0.93	0.93	0.92	0.92	0.92	-1.60%	675,700
Jul 24, 2025	0.96	0.97	0.93	0.94	0.94	-1.58%	754,500
Jul 23, 2025	0.94	0.95	0.93	0.95	0.95	1.06%	615,000
Jul 22, 2025	0.97	0.97	0.94	0.94	0.94	-1.57%	670,900
Jul 21, 2025	0.97	0.97	0.92	0.96	0.96	-1.04%	1,479,800
Jul 18, 2025	0.90	0.99	0.89	0.97	0.97	8.43%	7,431,900
Jul 17, 2025	0.86	0.89	0.86	0.89	0.89	4.09%	1,106,600
Jul 16, 2025	0.89	0.89	0.86	0.86	0.86	-3.39%	1,333,800
Jul 15, 2025	0.91	0.91	0.88	0.89	0.89	-2.21%	1,468,500
Jul 14, 2025	0.91	0.92	0.90	0.91	0.91	-	929,300
Jul 11, 2025	0.89	0.94	0.89	0.91	0.91	2.84%	3,354,000
Jul 10, 2025	0.89	0.89	0.87	0.88	0.88	1.15%	842,400
Jul 9, 2025	0.89	0.90	0.86	0.87	0.87	-1.14%	796,300
Jul 8, 2025	0.86	0.89	0.84	0.88	0.88	0.57%	1,436,200
Jul 7, 2025	0.87	0.89	0.85	0.88	0.88	-0.57%	861,200
Jul 4, 2025	0.93	0.94	0.88	0.88	0.88	-4.86%	1,512,400
Jul 3, 2025	0.91	0.93	0.90	0.93	0.93	2.21%	2,816,800
Jul 2, 2025	0.87	0.91	0.86	0.91	0.91	4.62%	2,978,700
Jul 1, 2025	0.80	0.88	0.80	0.87	0.87	8.12%	3,811,000
Jun 30, 2025	0.81	0.83	0.80	0.80	0.80	-	745,200
Jun 26, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	408,900
Jun 25, 2025	0.82	0.82	0.79	0.81	0.81	-0.62%	1,713,900
Jun 24, 2025	0.79	0.82	0.79	0.81	0.81	5.19%	1,777,600
Jun 23, 2025	0.77	0.77	0.74	0.77	0.77	-1.91%	711,300
Jun 20, 2025	0.79	0.80	0.77	0.79	0.79	-	432,800
Jun 19, 2025	0.81	0.81	0.78	0.79	0.79	-4.85%	1,090,800
Jun 18, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	973,000
Jun 17, 2025	0.83	0.85	0.82	0.83	0.83	1.84%	3,489,700
Jun 16, 2025	0.79	0.82	0.77	0.82	0.82	1.24%	1,309,300
Jun 13, 2025	0.81	0.82	0.79	0.81	0.81	-1.23%	1,303,000
Jun 12, 2025	0.79	0.84	0.79	0.82	0.82	5.84%	4,626,400
Jun 11, 2025	0.77	0.77	0.76	0.77	0.77	-	262,900
Jun 10, 2025	0.78	0.78	0.76	0.77	0.77	-	587,200
Jun 9, 2025	0.72	0.77	0.72	0.77	0.77	8.45%	1,360,100
Jun 6, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	45,800
Jun 5, 2025	0.72	0.72	0.71	0.72	0.72	2.13%	227,500
Jun 4, 2025	0.72	0.72	0.70	0.71	0.71	-2.76%	452,000
Jun 3, 2025	0.75	0.75	0.71	0.73	0.73	-3.33%	676,600