CPE Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.07	1.15	1.05	1.13	1.13	4.63%	2,731,400
Aug 6, 2026	1.06	1.09	1.05	1.08	1.08	0.93%	4,921,000
Aug 5, 2026	1.11	1.18	1.06	1.07	1.07	-2.73%	3,372,000
Aug 4, 2026	1.10	1.12	1.06	1.10	1.10	1.85%	1,592,400
Aug 3, 2026	0.98	1.10	0.98	1.08	1.08	10.77%	2,897,500
Jul 31, 2026	0.96	1.01	0.96	0.98	0.98	2.09%	3,038,500
Jul 30, 2026	0.95	0.97	0.93	0.96	0.96	-0.52%	505,700
Jul 29, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	543,200
Jul 28, 2026	0.98	0.98	0.97	0.97	0.97	-1.52%	322,300
Jul 27, 2026	1.01	1.02	0.99	0.99	0.99	-2.48%	421,000
Jul 24, 2026	0.99	1.02	0.96	1.01	1.01	2.54%	3,081,300
Jul 23, 2026	0.99	1.01	0.98	0.99	0.99	-	713,700
Jul 22, 2026	1.01	1.01	0.98	0.99	0.99	-1.01%	620,600
Jul 21, 2026	0.99	1.01	0.99	1.00	1.00	-	689,700
Jul 20, 2026	0.98	1.00	0.93	1.00	1.00	3.65%	2,241,600
Jul 17, 2026	1.04	1.04	0.95	0.96	0.96	-7.69%	1,910,100
Jul 16, 2026	1.01	1.05	1.01	1.04	1.04	1.96%	2,759,500
Jul 15, 2026	0.92	1.04	0.92	1.02	1.02	10.87%	7,651,300
Jul 14, 2026	0.93	0.94	0.90	0.92	0.92	-1.08%	774,000
Jul 13, 2026	0.96	0.97	0.93	0.93	0.93	-1.06%	642,100
Jul 10, 2026	0.92	0.96	0.91	0.94	0.94	3.87%	2,745,600
Jul 9, 2026	0.90	0.91	0.87	0.91	0.91	3.43%	1,504,500
Jul 8, 2026	0.91	0.95	0.87	0.88	0.88	-3.85%	4,934,200
Jul 7, 2026	0.81	0.92	0.81	0.91	0.91	10.30%	6,598,200
Jul 6, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	210,900
Jul 3, 2026	0.82	0.84	0.79	0.83	0.83	1.84%	590,300
Jul 2, 2026	0.83	0.83	0.80	0.82	0.82	-1.81%	408,100
Jul 1, 2026	0.83	0.84	0.81	0.83	0.83	1.84%	1,021,000
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