CPE Technology Berhad (KLSE:CPETECH)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.040 (-3.20%)
At close: Aug 28, 2026
CPE Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -3.20% | 1,680,400 |
| Aug 27, 2026 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 6.84% | 4,229,100 |
| Aug 26, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 6,383,700 |
| Aug 24, 2026 | 1.13 | 1.16 | 1.07 | 1.14 | 1.14 | 7.55% | 10,732,400 |
| Aug 21, 2026 | 1.07 | 1.07 | 0.99 | 1.06 | 1.06 | -1.85% | 2,498,900 |
| Aug 20, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 748,500 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 1,490,800 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -3.51% | 810,700 |
| Aug 17, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 1,134,100 |
| Aug 14, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 1,371,500 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 1,039,500 |
| Aug 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 1,280,200 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 4,282,700 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | - | 2,312,900 |
| 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 |