CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.81	0.83	0.81	0.82	0.82	2.52%	709,900
Jun 29, 2026	0.82	0.82	0.79	0.80	0.80	-1.85%	55,500
Jun 26, 2026	0.79	0.82	0.76	0.81	0.81	6.58%	1,427,000
Jun 25, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	307,000
Jun 24, 2026	0.77	0.79	0.75	0.79	0.79	6.76%	347,100
Jun 23, 2026	0.81	0.81	0.74	0.74	0.74	-8.07%	465,400
Jun 22, 2026	0.81	0.83	0.80	0.81	0.81	0.63%	768,800
Jun 19, 2026	0.82	0.82	0.79	0.80	0.80	-1.84%	367,500
Jun 18, 2026	0.82	0.82	0.78	0.82	0.82	-0.61%	1,229,300
Jun 16, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	297,700
Jun 15, 2026	0.80	0.83	0.80	0.83	0.83	5.77%	712,700
Jun 12, 2026	0.77	0.80	0.77	0.78	0.78	2.63%	587,100
Jun 11, 2026	0.73	0.77	0.73	0.76	0.76	2.70%	499,000
Jun 10, 2026	0.77	0.78	0.74	0.74	0.74	-5.13%	522,100
Jun 9, 2026	0.79	0.80	0.77	0.78	0.78	0.65%	441,500
Jun 8, 2026	0.79	0.79	0.77	0.78	0.78	-3.73%	762,200
Jun 5, 2026	0.85	0.86	0.80	0.81	0.81	-3.59%	560,800
Jun 4, 2026	0.85	0.86	0.82	0.84	0.84	-0.60%	998,400
Jun 3, 2026	0.86	0.86	0.82	0.84	0.84	-	644,700
May 29, 2026	0.87	0.87	0.83	0.84	0.84	-2.89%	1,850,400
May 28, 2026	0.86	0.87	0.84	0.87	0.87	0.58%	1,271,900
May 26, 2026	0.82	0.87	0.80	0.86	0.86	4.88%	3,578,300
May 25, 2026	0.83	0.84	0.80	0.82	0.82	-1.80%	1,762,400
May 22, 2026	0.82	0.85	0.82	0.84	0.84	0.60%	457,800
May 21, 2026	0.80	0.84	0.79	0.83	0.83	3.11%	1,763,000
May 20, 2026	0.80	0.83	0.77	0.81	0.81	1.90%	2,338,900
May 19, 2026	0.82	0.82	0.79	0.79	0.79	-1.86%	858,300
May 18, 2026	0.81	0.83	0.79	0.81	0.81	-1.23%	1,064,400
May 15, 2026	0.84	0.88	0.82	0.82	0.82	-2.98%	2,614,900
May 14, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	1,614,800
May 13, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	3,090,100
May 12, 2026	0.83	0.86	0.82	0.83	0.83	1.84%	2,006,200
May 11, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	1,391,700
May 8, 2026	0.80	0.85	0.77	0.85	0.85	6.29%	2,928,800
May 7, 2026	0.78	0.80	0.77	0.80	0.80	1.92%	657,500
May 6, 2026	0.77	0.80	0.76	0.78	0.78	4.00%	2,233,900
May 5, 2026	0.75	0.77	0.75	0.75	0.75	-1.32%	1,030,000
May 4, 2026	0.80	0.80	0.75	0.76	0.76	-2.56%	1,027,400
Apr 30, 2026	0.79	0.81	0.77	0.78	0.78	-1.89%	1,084,800
Apr 29, 2026	0.78	0.80	0.77	0.80	0.80	0.63%	1,876,900
Apr 28, 2026	0.77	0.81	0.66	0.79	0.79	3.27%	4,466,100
Apr 27, 2026	0.79	0.79	0.76	0.77	0.77	-1.92%	6,294,900
Apr 24, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	3,597,600
Apr 23, 2026	0.74	0.79	0.73	0.78	0.78	4.03%	5,246,000
Apr 22, 2026	0.74	0.78	0.72	0.75	0.75	-2.61%	7,143,100
Apr 21, 2026	0.65	0.77	0.65	0.77	0.77	19.53%	10,229,400
Apr 20, 2026	0.62	0.68	0.61	0.64	0.64	2.40%	4,949,600
Apr 17, 2026	0.57	0.63	0.57	0.63	0.63	10.62%	8,783,100
Apr 16, 2026	0.53	0.58	0.53	0.57	0.57	9.71%	2,073,600
Apr 15, 2026	0.54	0.58	0.51	0.52	0.52	-1.90%	7,359,100