Skip to main content
Concrete Engineering Products Berhad (KLSE:CEPCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
+0.010 (0.39%)
At close: Apr 29, 2026

KLSE:CEPCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.602.602.592.602.600.39%57,500
Apr 28, 20262.592.602.592.592.59-103,300
Apr 27, 20262.602.612.592.592.59-0.77%55,000
Apr 24, 20262.602.612.592.612.610.38%17,300
Apr 23, 20262.592.602.592.602.60-7,000
Apr 22, 20262.632.652.602.602.60-65,100
Apr 21, 20262.622.642.602.602.60-42,200
Apr 20, 20262.622.622.602.602.60-29,200
Apr 17, 20262.612.622.602.602.60-24,300
Apr 16, 20262.602.602.602.602.60-28,500
Apr 15, 20262.592.602.592.602.600.39%164,100
Apr 14, 20262.602.602.592.592.59-0.38%24,500
Apr 13, 20262.602.602.602.602.60-34,000
Apr 10, 20262.602.602.592.602.600.39%83,500
Apr 9, 20262.592.602.592.592.59-28,900
Apr 8, 20262.602.602.592.592.59-0.38%416,600
Apr 7, 20262.592.602.592.602.60-185,200
Apr 6, 20262.602.602.582.602.60-213,100
Apr 3, 20262.572.632.572.602.607.00%559,800
Apr 2, 20262.432.432.432.432.4329.95%61,800
Mar 31, 20261.871.881.761.871.875.65%241,200
Mar 30, 20261.851.911.771.771.77-4.32%191,500
Mar 27, 20261.881.901.851.851.85-1.60%74,400
Mar 26, 20261.901.901.851.881.88-5.53%34,000
Mar 25, 20261.721.991.681.991.9915.70%201,900
Mar 24, 20261.671.721.651.721.722.99%45,400
Mar 19, 20261.671.701.651.671.67-78,800
Mar 18, 20261.551.671.551.671.670.60%51,900
Mar 17, 20261.751.771.651.661.66-5.14%290,300
Mar 16, 20261.361.751.361.751.7529.63%280,100
Mar 13, 20261.181.351.181.351.3513.45%156,600
Mar 12, 20261.121.191.121.191.198.18%146,400
Mar 11, 20261.101.271.101.101.10-9.84%201,900
Mar 10, 20261.221.221.221.221.2212.96%11,500
Mar 6, 20261.081.081.081.081.081.89%700
Mar 5, 20261.101.101.061.061.06-3.64%114,300
Mar 3, 20261.101.101.101.101.10-600
Mar 2, 20261.101.101.101.101.100.92%109,300
Feb 26, 20261.091.091.091.091.09-1,000
Feb 25, 20261.091.091.091.091.09-109,300
Feb 23, 20261.091.091.091.091.09-12,500
Feb 20, 20261.091.091.091.091.090.93%100
Feb 19, 20261.081.081.081.081.08-500
Feb 16, 20261.081.081.081.081.08-200
Feb 13, 20261.081.081.081.081.08-0.92%500
Feb 12, 20261.081.091.071.091.090.93%72,600
Feb 11, 20261.091.091.081.081.081.89%105,300
Feb 10, 20261.091.091.061.061.06-1.85%3,400
Feb 9, 20261.081.081.071.081.08-2,700
Feb 6, 20261.081.091.081.081.080.93%129,000
Feb 5, 20261.091.091.071.071.07-2.73%4,100
Feb 4, 20261.081.101.081.101.101.85%100,500
Feb 3, 20261.081.081.081.081.08-105,600
Jan 30, 20261.081.081.081.081.08-500
Jan 29, 20261.081.081.081.081.08-500
Jan 28, 20261.081.081.081.081.08-105,400
Jan 27, 20261.081.081.081.081.08-200
Jan 26, 20261.081.081.081.081.08-500
Jan 23, 20261.091.091.081.081.08-6.90%900
Jan 22, 20261.091.161.091.161.166.42%600
Jan 20, 20261.081.091.081.091.09-200
Jan 16, 20261.081.091.061.091.09-107,000
Jan 15, 20261.091.091.091.091.09-100
Jan 14, 20261.081.091.051.091.09-3,600
Jan 12, 20261.081.091.081.091.09-200
Jan 9, 20261.091.091.091.091.09-100
Jan 8, 20261.101.101.091.091.09-0.91%700
Jan 7, 20261.101.101.101.101.100.92%200
Jan 6, 20261.081.091.051.091.090.93%107,600
Jan 5, 20261.081.081.081.081.08-500
Jan 2, 20261.081.081.081.081.08-500
Dec 31, 20251.071.081.071.081.08-108,500
Dec 30, 20251.071.081.031.081.08-7,100
Dec 29, 20251.071.081.071.081.080.93%800
Dec 26, 20251.131.131.071.071.070.94%112,700
Dec 24, 20251.051.061.051.061.060.95%8,200
Dec 23, 20251.061.061.051.051.05-0.94%4,100
Dec 22, 20251.071.091.051.061.06-119,500
Dec 19, 20251.091.091.011.061.06-3.64%13,800
Dec 18, 20251.101.101.101.101.10-1,000
Dec 17, 20251.101.101.101.101.100.92%1,000
Dec 16, 20251.101.101.091.091.09-0.91%2,500
Dec 15, 20251.101.101.101.101.10-0.90%1,000
Dec 12, 20251.111.111.111.111.11-1,000
Dec 11, 20251.101.121.091.111.11-2,300
Dec 10, 20251.111.111.101.111.11-118,100
Dec 9, 20251.111.111.111.111.11-1,000
Dec 8, 20251.111.111.111.111.11-0.89%1,000
Dec 5, 20251.111.121.111.121.12-1.75%118,000
Nov 25, 20251.141.141.131.141.14-118,600
Nov 24, 20251.141.141.141.141.143.64%100
Nov 21, 20251.101.101.101.101.10-3.51%1,600
Nov 20, 20251.141.141.141.141.14-117,900
Nov 18, 20251.101.141.061.141.14-4,200
Nov 11, 20251.101.141.101.141.14-25,700
Nov 5, 20251.151.151.141.141.14-3.39%3,000
Nov 3, 20251.181.201.111.181.18-25,000
Oct 31, 20251.121.181.121.181.182.61%40,100
Oct 30, 20251.121.151.121.151.152.68%30,200
Oct 29, 20251.161.191.121.121.12-4.27%20,200