Skip to main content
CPE Technology Berhad (KLSE:CPETECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.595
+0.025 (4.39%)
At close: Dec 5, 2025

CPE Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.610.560.600.604.39%1,890,500
Dec 4, 20250.590.600.570.570.57-0.87%2,987,200
Dec 3, 20250.550.590.540.580.585.50%2,402,400
Dec 2, 20250.570.580.540.550.55-4.39%1,379,500
Dec 1, 20250.620.620.560.570.57-7.32%2,362,600
Nov 28, 20250.660.660.620.620.62-6.11%1,545,100
Nov 27, 20250.670.670.650.660.66-2.96%1,703,000
Nov 26, 20250.700.710.670.680.68-0.74%942,600
Nov 25, 20250.690.700.670.680.68-446,600
Nov 24, 20250.690.690.670.680.68-0.73%255,000
Nov 21, 20250.700.700.680.690.69-2.14%352,000
Nov 20, 20250.710.720.700.700.70-519,300
Nov 19, 20250.660.710.650.700.706.06%1,702,200
Nov 18, 20250.660.670.650.660.66-258,300
Nov 17, 20250.680.690.660.660.66-1.49%826,100
Nov 14, 20250.690.690.670.670.67-3.60%864,900
Nov 13, 20250.720.720.690.700.70-0.71%545,000
Nov 12, 20250.750.750.700.700.70-4.76%1,289,700
Nov 11, 20250.760.760.730.740.74-2.65%1,513,500
Nov 10, 20250.750.770.750.760.76-590,400
Nov 7, 20250.780.780.740.760.76-1.31%1,094,100
Nov 6, 20250.800.810.760.770.77-3.16%693,700
Nov 5, 20250.770.800.760.790.791.94%930,700
Nov 4, 20250.810.810.780.780.78-3.73%1,012,500
Nov 3, 20250.800.830.800.810.812.55%1,364,000
Oct 31, 20250.770.800.750.790.791.29%2,607,900
Oct 30, 20250.780.780.770.780.78-399,700
Oct 29, 20250.740.780.740.780.784.73%411,200
Oct 28, 20250.760.770.730.740.74-3.27%924,200
Oct 27, 20250.770.780.750.770.771.32%1,420,000
Oct 24, 20250.770.770.750.760.76-1.31%467,300
Oct 23, 20250.760.780.760.770.771.32%274,300
Oct 22, 20250.790.790.760.760.76-4.43%430,700
Oct 21, 20250.780.810.780.790.793.27%427,500
Oct 17, 20250.820.820.760.770.77-6.13%2,282,200
Oct 16, 20250.810.830.810.820.821.24%826,800
Oct 15, 20250.820.830.800.810.81-1.83%917,600
Oct 14, 20250.830.850.810.820.82-1.20%1,079,200
Oct 13, 20250.820.840.810.830.83-2.35%1,436,700
Oct 10, 20250.860.860.840.850.85-0.58%532,700
Oct 9, 20250.850.870.850.860.860.59%1,020,400
Oct 8, 20250.870.870.850.850.85-2.30%1,024,600
Oct 7, 20250.850.870.820.870.872.96%1,511,300
Oct 6, 20250.870.870.850.850.85-2.87%982,900
Oct 3, 20250.880.890.860.870.87-1,256,100
Oct 2, 20250.830.880.830.870.875.45%3,312,400
Oct 1, 20250.790.840.790.830.834.43%3,805,100
Sep 30, 20250.800.820.790.790.79-0.63%1,010,100
Sep 29, 20250.820.820.790.800.80-2.45%424,300
Sep 26, 20250.830.840.820.820.82-2.40%1,596,000
Sep 25, 20250.810.850.810.840.843.73%2,035,400
Sep 24, 20250.800.810.780.810.810.63%585,500
Sep 23, 20250.790.820.790.800.803.23%3,211,000
Sep 22, 20250.740.790.740.780.784.73%2,226,900
Sep 19, 20250.730.750.730.740.742.07%2,917,700
Sep 18, 20250.730.730.720.730.73-3,294,400
Sep 17, 20250.750.770.720.730.73-2.68%1,706,900
Sep 12, 20250.720.750.710.750.755.67%1,016,300
Sep 11, 20250.720.720.700.710.71-2.08%1,168,300
Sep 10, 20250.710.740.700.720.724.35%947,900
Sep 9, 20250.690.710.690.690.692.22%696,600
Sep 8, 20250.660.690.660.680.68-0.74%287,400
Sep 4, 20250.680.690.660.680.680.74%647,800
Sep 3, 20250.690.690.670.680.68-0.74%577,200
Sep 2, 20250.690.700.670.680.68-274,000
Aug 29, 20250.740.740.680.680.68-8.11%2,721,600
Aug 28, 20250.750.760.740.740.74-1.33%244,700
Aug 27, 20250.770.770.750.750.75-3.23%569,700
Aug 26, 20250.740.780.730.780.784.73%1,123,000
Aug 25, 20250.770.780.740.740.74-1.33%1,445,800
Aug 22, 20250.740.760.730.750.750.67%226,600
Aug 21, 20250.760.790.750.750.75-0.67%982,400
Aug 20, 20250.770.780.750.750.75-4.46%1,370,200
Aug 19, 20250.790.800.790.790.79-0.63%455,500
Aug 18, 20250.790.820.780.790.790.64%1,154,300
Aug 15, 20250.770.790.760.790.791.95%1,057,900
Aug 14, 20250.800.800.760.770.77-3.75%2,725,900
Aug 13, 20250.820.840.800.800.80-1.84%2,456,400
Aug 12, 20250.790.820.790.820.820.62%1,227,200
Aug 11, 20250.830.860.800.810.81-3.57%1,118,800
Aug 8, 20250.900.900.840.840.84-6.15%1,363,900
Aug 7, 20250.880.900.860.900.900.56%1,627,000
Aug 6, 20250.920.930.890.890.89-3.26%1,468,300
Aug 5, 20250.950.960.920.920.92-2.65%576,300
Aug 4, 20250.940.960.930.950.95-1.56%567,600
Aug 1, 20250.970.980.940.960.96-0.52%1,619,100
Jul 31, 20250.910.970.900.970.977.82%2,000,700
Jul 30, 20250.920.920.900.900.90-2.19%698,600
Jul 29, 20250.930.930.910.920.92-1.61%616,800
Jul 28, 20250.920.940.920.930.931.09%451,600
Jul 25, 20250.930.930.920.920.92-1.60%675,700
Jul 24, 20250.960.970.930.940.94-1.58%754,500
Jul 23, 20250.940.950.930.950.951.06%615,000
Jul 22, 20250.970.970.940.940.94-1.57%670,900
Jul 21, 20250.970.970.920.960.96-1.04%1,479,800
Jul 18, 20250.900.990.890.970.978.43%7,431,900
Jul 17, 20250.860.890.860.890.894.09%1,106,600
Jul 16, 20250.890.890.860.860.86-3.39%1,333,800
Jul 15, 20250.910.910.880.890.89-2.21%1,468,500
Jul 14, 20250.910.920.900.910.91-929,300