CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.53	0.54	0.51	0.53	0.53	-	7,718,400
Apr 13, 2026	0.50	0.53	0.48	0.53	0.53	6.06%	5,130,200
Apr 10, 2026	0.45	0.52	0.43	0.50	0.50	15.12%	3,822,500
Apr 9, 2026	0.44	0.46	0.43	0.43	0.43	-1.15%	1,328,300
Apr 8, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	4,189,800
Apr 7, 2026	0.45	0.45	0.40	0.41	0.41	-7.87%	3,127,300
Apr 6, 2026	0.42	0.45	0.42	0.45	0.45	8.54%	1,239,100
Apr 3, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	4,306,000
Apr 2, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	1,956,200
Apr 1, 2026	0.39	0.40	0.37	0.38	0.38	-1.32%	3,121,700
Mar 31, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,537,700
Mar 30, 2026	0.40	0.42	0.35	0.39	0.39	-2.53%	2,070,600
Mar 27, 2026	0.44	0.44	0.40	0.40	0.40	-8.14%	1,106,100
Mar 26, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	939,200
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-	166,400
Mar 24, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	194,300
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