Skip to main content
CPE Technology Berhad (KLSE:CPETECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.790
+0.025 (3.27%)
At close: Apr 28, 2026

CPE Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.810.660.790.793.27%4,466,100
Apr 27, 20260.790.790.760.770.77-1.92%6,294,900
Apr 24, 20260.780.780.760.780.780.65%3,597,600
Apr 23, 20260.740.790.730.780.784.03%5,246,000
Apr 22, 20260.740.780.720.750.75-2.61%7,143,100
Apr 21, 20260.650.770.650.770.7719.53%10,229,400
Apr 20, 20260.620.680.610.640.642.40%4,949,600
Apr 17, 20260.570.630.570.630.6310.62%8,783,100
Apr 16, 20260.530.580.530.570.579.71%2,073,600
Apr 15, 20260.540.580.510.520.52-1.90%7,359,100
Apr 14, 20260.530.540.510.530.53-7,718,400
Apr 13, 20260.500.530.480.530.536.06%5,130,200
Apr 10, 20260.450.520.430.500.5015.12%3,822,500
Apr 9, 20260.440.460.430.430.43-1.15%1,328,300
Apr 8, 20260.420.440.420.440.446.10%4,189,800
Apr 7, 20260.450.450.400.410.41-7.87%3,127,300
Apr 6, 20260.420.450.420.450.458.54%1,239,100
Apr 3, 20260.380.410.380.410.417.89%4,306,000
Apr 2, 20260.390.390.370.380.381.33%1,956,200
Apr 1, 20260.390.400.370.380.38-1.32%3,121,700
Mar 31, 20260.380.390.370.380.38-1.30%1,537,700
Mar 30, 20260.400.420.350.390.39-2.53%2,070,600
Mar 27, 20260.440.440.400.400.40-8.14%1,106,100
Mar 26, 20260.440.450.420.430.43-2.27%939,200
Mar 25, 20260.450.450.440.440.44-166,400
Mar 24, 20260.430.450.430.440.442.33%194,300
Mar 19, 20260.440.440.430.430.43-2.27%389,600
Mar 18, 20260.450.460.440.440.44-1,110,000
Mar 17, 20260.440.450.440.440.441.15%76,800
Mar 16, 20260.440.440.430.440.44-169,300
Mar 13, 20260.440.440.440.440.44-1.14%38,700
Mar 12, 20260.440.450.440.440.44-276,700
Mar 11, 20260.440.460.440.440.44-360,800
Mar 10, 20260.430.450.430.440.443.53%356,800
Mar 9, 20260.440.440.410.430.43-4.49%872,600
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