Skip to main content
CPE Technology Berhad (KLSE:CPETECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.445
+0.005 (1.14%)
At close: Mar 6, 2026

CPE Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.450.440.450.451.14%410,400
Mar 5, 20260.450.450.440.440.442.33%591,000
Mar 4, 20260.440.450.430.430.43-1.15%583,400
Mar 3, 20260.440.470.440.440.44-1.14%760,200
Mar 2, 20260.440.460.430.440.44-680,500
Feb 27, 20260.440.450.440.440.44-1.12%1,146,200
Feb 26, 20260.460.460.440.450.45-1.11%568,200
Feb 25, 20260.440.460.440.450.452.27%1,534,700
Feb 24, 20260.440.450.430.440.44-2,254,400
Feb 23, 20260.440.450.440.440.44-431,300
Feb 20, 20260.450.450.440.440.44-1.12%555,300
Feb 19, 20260.440.450.440.450.452.30%406,400
Feb 16, 20260.460.460.440.440.44-5.43%1,296,600
Feb 13, 20260.470.470.460.460.46-1.08%272,400
Feb 12, 20260.460.470.450.470.473.33%1,317,100
Feb 11, 20260.480.480.450.450.45-6.25%2,902,600
Feb 10, 20260.500.500.470.480.48-4.00%910,300
Feb 9, 20260.500.500.490.500.503.09%109,700
Feb 6, 20260.490.490.480.490.49-1.02%182,500
Feb 5, 20260.500.500.490.490.49-2.00%703,700
Feb 4, 20260.510.510.500.500.50-0.99%146,400
Feb 3, 20260.510.520.510.510.51-1.94%273,500
Jan 30, 20260.530.530.500.520.52-0.96%458,900
Jan 29, 20260.520.520.510.520.520.97%215,600
Jan 28, 20260.540.540.510.520.52-1.90%539,300
Jan 27, 20260.520.530.520.530.530.96%654,400
Jan 26, 20260.560.560.520.520.52-1.89%971,100
Jan 23, 20260.550.580.530.530.53-2.75%2,145,100
Jan 22, 20260.540.560.540.550.55-418,500
Jan 21, 20260.560.560.540.550.55-445,900
Jan 20, 20260.570.570.550.550.55-0.91%792,100
Jan 19, 20260.560.570.550.550.55-2.65%710,100
Jan 16, 20260.580.580.560.570.57-0.88%1,100,000
Jan 15, 20260.520.570.520.570.5710.68%1,888,800
Jan 14, 20260.510.530.510.520.52-592,100
Jan 13, 20260.520.520.510.520.52-0.96%348,400
Jan 12, 20260.530.530.510.520.52-1,330,100
Jan 9, 20260.530.530.520.520.52-0.95%1,584,500
Jan 8, 20260.530.530.520.530.531.94%709,500
Jan 7, 20260.530.530.520.520.52-2.83%872,300
Jan 6, 20260.540.540.520.530.53-1,141,100
Jan 5, 20260.540.540.520.530.530.95%699,200
Jan 2, 20260.540.540.520.530.53-1.87%564,700
Dec 31, 20250.550.550.530.540.54-285,400
Dec 30, 20250.540.560.540.540.54-1,192,600
Dec 29, 20250.540.550.530.540.541.90%859,900
Dec 26, 20250.550.550.530.530.53-0.94%167,100
Dec 24, 20250.550.550.530.530.53-0.93%233,100
Dec 23, 20250.550.550.540.540.54-2.73%582,200
Dec 22, 20250.550.560.530.550.552.80%1,216,300
Dec 19, 20250.530.550.530.540.540.94%2,058,700
Dec 18, 20250.530.550.520.530.531.92%2,392,500
Dec 17, 20250.530.530.510.520.52-1.89%1,197,100
Dec 16, 20250.530.540.520.530.53-1,182,500
Dec 15, 20250.540.550.530.530.53-5.36%703,000
Dec 12, 20250.530.560.530.560.564.67%524,000
Dec 11, 20250.580.580.540.540.54-4.46%908,500
Dec 10, 20250.570.590.560.560.56-1.75%525,400
Dec 9, 20250.580.580.560.570.57-0.87%99,300
Dec 8, 20250.590.600.580.580.56-3.36%398,500
Dec 5, 20250.560.610.560.600.584.39%1,890,500
Dec 4, 20250.590.600.570.570.56-0.87%2,987,200
Dec 3, 20250.550.590.540.580.565.50%2,402,400
Dec 2, 20250.570.580.540.550.53-4.39%1,379,500
Dec 1, 20250.620.620.560.570.56-7.32%2,362,600
Nov 28, 20250.660.660.620.620.60-6.11%1,545,100
Nov 27, 20250.670.670.650.660.64-2.96%1,703,000
Nov 26, 20250.700.710.670.680.66-0.74%942,600
Nov 25, 20250.690.700.670.680.66-446,600
Nov 24, 20250.690.690.670.680.66-0.73%255,000
Nov 21, 20250.700.700.680.690.67-2.14%352,000
Nov 20, 20250.710.720.700.700.68-519,300
Nov 19, 20250.660.710.650.700.686.06%1,702,200
Nov 18, 20250.660.670.650.660.64-258,300
Nov 17, 20250.680.690.660.660.64-1.49%826,100
Nov 14, 20250.690.690.670.670.65-3.60%864,900
Nov 13, 20250.720.720.690.700.68-0.71%545,000
Nov 12, 20250.750.750.700.700.68-4.76%1,289,700
Nov 11, 20250.760.760.730.740.72-2.65%1,513,500
Nov 10, 20250.750.770.750.760.74-590,400
Nov 7, 20250.780.780.740.760.74-1.31%1,094,100
Nov 6, 20250.800.810.760.770.75-3.16%693,700
Nov 5, 20250.770.800.760.790.771.94%930,700
Nov 4, 20250.810.810.780.780.75-3.73%1,012,500
Nov 3, 20250.800.830.800.810.782.55%1,364,000
Oct 31, 20250.770.800.750.790.761.29%2,607,900
Oct 30, 20250.780.780.770.780.75-399,700
Oct 29, 20250.740.780.740.780.754.73%411,200
Oct 28, 20250.760.770.730.740.72-3.27%924,200
Oct 27, 20250.770.780.750.770.751.32%1,420,000
Oct 24, 20250.770.770.750.760.74-1.31%467,300
Oct 23, 20250.760.780.760.770.751.32%274,300
Oct 22, 20250.790.790.760.760.74-4.43%430,700
Oct 21, 20250.780.810.780.790.773.27%427,500
Oct 17, 20250.820.820.760.770.75-6.13%2,282,200
Oct 16, 20250.810.830.810.820.791.24%826,800
Oct 15, 20250.820.830.800.810.78-1.83%917,600
Oct 14, 20250.830.850.810.820.80-1.20%1,079,200
Oct 13, 20250.820.840.810.830.81-2.35%1,436,700
Oct 10, 20250.860.860.840.850.83-0.58%532,700