CPE Technology Berhad (KLSE:CPETECH)
Malaysia · Delayed Price · Currency is MYR 1.270
+0.050 (4.10%)
At close: Sep 21, 2026
CPE Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |