CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	389,600
Mar 18, 2026	0.45	0.46	0.44	0.44	0.44	-	1,110,000
Mar 17, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	76,800
Mar 16, 2026	0.44	0.44	0.43	0.44	0.44	-	169,300
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	38,700
Mar 12, 2026	0.44	0.45	0.44	0.44	0.44	-	276,700
Mar 11, 2026	0.44	0.46	0.44	0.44	0.44	-	360,800
Mar 10, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	356,800
Mar 9, 2026	0.44	0.44	0.41	0.43	0.43	-4.49%	872,600
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	410,400
Mar 5, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	591,000
Mar 4, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	583,400
Mar 3, 2026	0.44	0.47	0.44	0.44	0.44	-1.14%	760,200
Mar 2, 2026	0.44	0.46	0.43	0.44	0.44	-	680,500
Feb 27, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	1,146,200
Feb 26, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	568,200
Feb 25, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,534,700
Feb 24, 2026	0.44	0.45	0.43	0.44	0.44	-	2,254,400
Feb 23, 2026	0.44	0.45	0.44	0.44	0.44	-	431,300
Feb 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	555,300
Feb 19, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	406,400
Feb 16, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	1,296,600
Feb 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	272,400
Feb 12, 2026	0.46	0.47	0.45	0.47	0.47	3.33%	1,317,100
Feb 11, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	2,902,600
Feb 10, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	910,300
Feb 9, 2026	0.50	0.50	0.49	0.50	0.50	3.09%	109,700
Feb 6, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	182,500
Feb 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	703,700
Feb 4, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	146,400
Feb 3, 2026	0.51	0.52	0.51	0.51	0.51	-1.94%	273,500
Jan 30, 2026	0.53	0.53	0.50	0.52	0.52	-0.96%	458,900
Jan 29, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	215,600
Jan 28, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	539,300
Jan 27, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	654,400
Jan 26, 2026	0.56	0.56	0.52	0.52	0.52	-1.89%	971,100
Jan 23, 2026	0.55	0.58	0.53	0.53	0.53	-2.75%	2,145,100
Jan 22, 2026	0.54	0.56	0.54	0.55	0.55	-	418,500
Jan 21, 2026	0.56	0.56	0.54	0.55	0.55	-	445,900
Jan 20, 2026	0.57	0.57	0.55	0.55	0.55	-0.91%	792,100
Jan 19, 2026	0.56	0.57	0.55	0.55	0.55	-2.65%	710,100
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