CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	1,420,000
Oct 24, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	467,300
Oct 23, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	274,300
Oct 22, 2025	0.79	0.79	0.76	0.76	0.76	-4.43%	430,700
Oct 21, 2025	0.78	0.81	0.78	0.79	0.79	3.27%	427,500
Oct 17, 2025	0.82	0.82	0.76	0.77	0.77	-6.13%	2,282,200
Oct 16, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	826,800
Oct 15, 2025	0.82	0.83	0.80	0.81	0.81	-1.83%	917,600
Oct 14, 2025	0.83	0.85	0.81	0.82	0.82	-1.20%	1,079,200
Oct 13, 2025	0.82	0.84	0.81	0.83	0.83	-2.35%	1,436,700
Oct 10, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	532,700
Oct 9, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	1,020,400
Oct 8, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	1,024,600
Oct 7, 2025	0.85	0.87	0.82	0.87	0.87	2.96%	1,511,300
Oct 6, 2025	0.87	0.87	0.85	0.85	0.85	-2.87%	982,900
Oct 3, 2025	0.88	0.89	0.86	0.87	0.87	-	1,256,100
Oct 2, 2025	0.83	0.88	0.83	0.87	0.87	5.45%	3,312,400
Oct 1, 2025	0.79	0.84	0.79	0.83	0.83	4.43%	3,805,100
Sep 30, 2025	0.80	0.82	0.79	0.79	0.79	-0.63%	1,010,100
Sep 29, 2025	0.82	0.82	0.79	0.80	0.80	-2.45%	424,300
Sep 26, 2025	0.83	0.84	0.82	0.82	0.82	-2.40%	1,596,000
Sep 25, 2025	0.81	0.85	0.81	0.84	0.84	3.73%	2,035,400
Sep 24, 2025	0.80	0.81	0.78	0.81	0.81	0.63%	585,500
Sep 23, 2025	0.79	0.82	0.79	0.80	0.80	3.23%	3,211,000
Sep 22, 2025	0.74	0.79	0.74	0.78	0.78	4.73%	2,226,900
Sep 19, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	2,917,700
Sep 18, 2025	0.73	0.73	0.72	0.73	0.73	-	3,294,400
Sep 17, 2025	0.75	0.77	0.72	0.73	0.73	-2.68%	1,706,900
Sep 12, 2025	0.72	0.75	0.71	0.75	0.75	5.67%	1,016,300
Sep 11, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	1,168,300
Sep 10, 2025	0.71	0.74	0.70	0.72	0.72	4.35%	947,900
Sep 9, 2025	0.69	0.71	0.69	0.69	0.69	2.22%	696,600
Sep 8, 2025	0.66	0.69	0.66	0.68	0.68	-0.74%	287,400
Sep 4, 2025	0.68	0.69	0.66	0.68	0.68	0.74%	647,800
Sep 3, 2025	0.69	0.69	0.67	0.68	0.68	-0.74%	577,200
Sep 2, 2025	0.69	0.70	0.67	0.68	0.68	-	274,000
Aug 29, 2025	0.74	0.74	0.68	0.68	0.68	-8.11%	2,721,600
Aug 28, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	244,700
Aug 27, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	569,700
Aug 26, 2025	0.74	0.78	0.73	0.78	0.78	4.73%	1,123,000
Aug 25, 2025	0.77	0.78	0.74	0.74	0.74	-1.33%	1,445,800
Aug 22, 2025	0.74	0.76	0.73	0.75	0.75	0.67%	226,600
Aug 21, 2025	0.76	0.79	0.75	0.75	0.75	-0.67%	982,400
Aug 20, 2025	0.77	0.78	0.75	0.75	0.75	-4.46%	1,370,200
Aug 19, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	455,500
Aug 18, 2025	0.79	0.82	0.78	0.79	0.79	0.64%	1,154,300
Aug 15, 2025	0.77	0.79	0.76	0.79	0.79	1.95%	1,057,900
Aug 14, 2025	0.80	0.80	0.76	0.77	0.77	-3.75%	2,725,900
Aug 13, 2025	0.82	0.84	0.80	0.80	0.80	-1.84%	2,456,400
Aug 12, 2025	0.79	0.82	0.79	0.82	0.82	0.62%	1,227,200