CPE Technology Berhad (KLSE:CPETECH)
Malaysia · Delayed Price · Currency is MYR 1.430
+0.010 (0.70%)
At close: Oct 30, 2026
CPE Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | 0.70% | 3,038,300 |
| Oct 29, 2026 | 1.40 | 1.46 | 1.35 | 1.42 | 1.42 | 1.43% | 5,081,700 |
| Oct 28, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 3,686,900 |
| Oct 27, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 2,080,900 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -1.49% | 1,925,700 |
| Oct 23, 2026 | 1.27 | 1.37 | 1.25 | 1.34 | 1.34 | 5.51% | 3,301,800 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 2,677,500 |
| Oct 21, 2026 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 6.56% | 3,507,500 |
| Oct 20, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 3,416,100 |
| Oct 19, 2026 | 1.29 | 1.31 | 1.23 | 1.27 | 1.27 | -3.79% | 2,066,500 |
| Oct 16, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 8.20% | 5,356,600 |
| Oct 15, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -3.94% | 4,157,800 |
| Oct 14, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 1,947,900 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -5.26% | 2,948,200 |
| Oct 12, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 1,960,300 |
| Oct 9, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 2,857,500 |
| Oct 8, 2026 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -5.00% | 4,154,100 |
| Oct 7, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 2.19% | 2,987,600 |
| Oct 6, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 2,805,200 |
| Oct 5, 2026 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | 6.98% | 4,520,300 |
| Oct 2, 2026 | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | 4.88% | 3,421,600 |
| Oct 1, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 2,174,800 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 1,942,500 |
| Sep 29, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 1,821,600 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 1,455,400 |
| Sep 25, 2026 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 1,928,300 |
| Sep 24, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 3,719,600 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 5,707,000 |
| Sep 22, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 4,467,200 |
| Sep 21, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 2,830,500 |
| Sep 18, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | 7,124,800 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 3,884,400 |
| Sep 15, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 3,629,900 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -2.33% | 3,955,300 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 5,086,200 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 8,099,000 |
| Sep 9, 2026 | 1.21 | 1.39 | 1.20 | 1.37 | 1.37 | 14.17% | 9,794,600 |
| Sep 8, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 3,175,000 |
| Sep 7, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | 2.63% | 3,844,400 |
| Sep 4, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 2,271,900 |
| Sep 3, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 2,144,600 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 3,931,900 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -4.13% | 1,744,800 |
| 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 |