Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

CPE Technology Berhad (5317.KL)

0.6400
0.0000
(0.00%)
At close: 4:59:39 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.65000.66000.62500.64000.64001,440,800
May 5, 20250.58500.65000.58500.64000.64003,866,900
May 2, 20250.55000.59000.55000.57000.57001,612,300
Apr 30, 20250.55000.55500.54500.55000.5500213,000
Apr 29, 20250.55000.56000.54500.55000.55001,151,000
Apr 28, 20250.57000.57500.54500.55000.5500487,700
Apr 25, 20250.57000.57000.53500.57000.57001,002,600
Apr 24, 20250.55000.56000.53500.54500.5450516,300
Apr 23, 20250.51500.54500.51500.53500.53501,382,000
Apr 22, 20250.52000.52000.48500.51000.5100287,800
Apr 21, 20250.52000.53000.50500.52000.5200171,200
Apr 18, 20250.49500.52500.49500.52000.5200319,800
Apr 17, 20250.49500.50000.48000.50000.5000311,800
Apr 16, 20250.50000.50500.49000.49500.4950309,000
Apr 15, 20250.50500.51000.50000.50000.5000273,500
Apr 14, 20250.51000.52000.50000.50000.5000558,300
Apr 11, 20250.49500.51500.49000.49500.49501,349,100
Apr 10, 20250.51000.58000.50500.51500.51501,459,300
Apr 9, 20250.45000.47000.45000.45500.4550847,100
Apr 8, 20250.51500.52000.42500.46500.46502,119,600
Apr 7, 20250.59500.59500.48000.50000.50001,284,300
Apr 4, 20250.64000.65000.62000.63500.6350383,600
Apr 3, 20250.63000.67000.62500.65000.65001,719,800
Apr 2, 20250.66500.66500.63000.64500.6450595,000
Mar 28, 20250.69500.69500.67000.67000.6700257,600
Mar 27, 20250.69000.70000.68000.68500.68501,179,100
Mar 26, 20250.69500.70000.69000.70000.700083,500
Mar 25, 20250.68000.69500.67500.69000.6900528,100
Mar 24, 20250.70000.70500.68000.68000.6800616,500
Mar 21, 20250.70000.71000.69500.70000.7000388,900
Mar 20, 20250.69000.73000.68000.70000.70001,528,400
Mar 19, 20250.67000.67500.66000.67000.67001,601,200
Mar 17, 20250.68500.68500.66500.67000.6700869,900
Mar 14, 20250.64500.67000.64000.66500.66506,669,500
Mar 13, 20250.62500.65500.62500.63500.6350294,000
Mar 12, 20250.63000.64500.61000.63000.6300472,500
Mar 11, 20250.63000.66000.62000.63000.6300318,300
Mar 10, 20250.68000.70000.64500.64500.6450327,500
Mar 7, 20250.69000.73000.67500.70000.700093,200
Mar 6, 20250.69500.70000.68000.70000.7000300,200
Mar 5, 20250.73000.74000.66000.68000.6800431,000
Mar 4, 20250.82500.82500.72000.72000.7200331,300
Mar 3, 20250.85000.85000.82500.82500.825047,800
Feb 28, 20250.87000.88500.83500.83500.835031,100
Feb 27, 20250.85000.87000.82500.86000.860066,000
Feb 26, 20250.85500.85500.83000.85000.850029,000
Feb 25, 20250.87000.87500.84500.85500.855051,300
Feb 24, 20250.86000.87000.84500.87000.870054,400
Feb 21, 20250.88000.88000.85000.86500.865030,600
Feb 20, 20250.89500.89500.84500.88500.8850258,500
Feb 19, 20250.90500.91500.89000.89500.8950147,100
Feb 18, 20250.91000.91500.90000.91000.9100115,500
Feb 17, 20250.95000.99000.90000.91500.91501,046,400
Feb 14, 20250.88500.95000.87000.90500.90501,990,500
Feb 13, 20250.88500.88500.88000.88500.885021,000
Feb 12, 20250.90000.90000.88000.88000.880066,600
Feb 10, 20250.92000.92000.92000.92000.92005,000
Feb 7, 20250.90500.92000.89000.92000.920027,700
Feb 6, 20250.91500.91500.91500.91500.9150-
Feb 5, 20250.93500.93500.91000.91500.915090,200
Feb 4, 20250.91500.93500.91500.93500.935046,100
Feb 3, 20250.95000.95000.95000.95000.9500-
Jan 31, 20250.95000.98500.95000.95000.950037,000
Jan 28, 20250.96500.96500.96500.96500.9650-
Jan 27, 20250.97000.97000.95500.96500.965025,000
Jan 24, 20250.98000.98000.92000.96500.9650162,600
Jan 23, 20250.91001.00000.91000.95000.9500879,800
Jan 22, 20250.90000.90000.90000.90000.900017,000
Jan 21, 20250.89500.90000.89500.90000.900068,500
Jan 20, 20250.86000.91000.86000.89500.895092,900
Jan 17, 20250.89500.91000.89500.91000.910034,600
Jan 16, 20250.90500.90500.90500.90500.9050-
Jan 15, 20250.90500.90500.89500.90500.905061,200
Jan 14, 20250.92000.94000.90000.90500.905046,600
Jan 13, 20250.94500.94500.94500.94500.945028,900
Jan 10, 20250.95000.95000.95000.95000.9500-
Jan 9, 20250.95000.95500.93000.95000.950038,000
Jan 8, 20250.96000.96000.94000.94500.945077,900
Jan 7, 20250.93500.96000.93000.96000.9600320,200
Jan 6, 20250.91000.93500.91000.93500.9350162,200
Jan 3, 20250.90500.92500.90500.92500.9250155,200
Jan 2, 20250.91000.91500.90000.91500.9150156,900
Dec 31, 20240.93500.93500.90500.93500.9350109,700
Dec 30, 20240.94500.94500.90000.93500.935090,400
Dec 27, 20240.90500.94500.90500.94500.945044,000
Dec 26, 20240.92000.92000.92000.92000.92002,500
Dec 24, 20240.93000.93000.92000.92000.920095,200
Dec 23, 20240.92000.93000.92000.93000.930051,300
Dec 20, 20240.92500.92500.90000.92500.925056,400
Dec 19, 20240.90500.94000.90500.91500.915082,900
Dec 18, 20240.91500.92000.91000.92000.9200101,000
Dec 17, 20240.90000.91000.89500.89500.8950572,200
Dec 16, 20240.90000.90000.89500.90000.90001,400
Dec 13, 20240.89500.90500.89000.90000.9000381,600
Dec 12, 20240.89000.89000.89000.89000.89001,100
Dec 11, 20240.93000.93000.89000.89000.890088,900
Dec 10, 20240.90000.91000.90000.91000.91003,400
Dec 9, 2024 0.01 Dividend
Dec 9, 20240.91000.91000.91000.91000.9100-
Dec 6, 20240.91000.91000.91000.91000.90001,200
Dec 5, 20240.90000.94000.90000.94000.929773,400
Dec 4, 20240.93500.94500.91500.92500.914827,700
Dec 3, 20240.91500.93000.91500.92500.914822,200
Dec 2, 20240.90500.93500.90000.92000.9099102,700
Nov 29, 20240.90000.90000.90000.90000.89017,700
Nov 28, 20240.90000.90000.88500.90000.890158,800
Nov 27, 20240.89000.92500.89000.91000.900025,000
Nov 26, 20240.87500.89000.87500.89000.880247,300
Nov 25, 20240.89500.89500.89500.89500.8852-
Nov 22, 20240.90000.92000.89500.89500.885270,000
Nov 21, 20240.94000.94000.94000.94000.9297-
Nov 20, 20240.94000.94000.94000.94000.9297400
Nov 19, 20240.89500.90000.89500.90000.890156,900
Nov 18, 20240.87500.90000.87500.89500.885244,200
Nov 15, 20240.89000.90000.89000.89500.8852225,600
Nov 14, 20240.92500.93500.86000.86000.850566,600
Nov 13, 20240.91500.93000.91500.93000.919877,600
Nov 12, 20240.91000.92000.91000.92000.9099109,600
Nov 11, 20240.91000.91500.91000.91000.900021,700
Nov 8, 20240.91500.92000.90000.91000.9000261,100
Nov 7, 20240.92000.93000.90500.91500.9049385,500
Nov 6, 20240.85500.93000.85500.91500.9049519,300
Nov 5, 20240.83500.84000.83000.84000.8308164,600
Nov 4, 20240.83500.83500.82500.83500.8258636,300
Nov 1, 20240.83000.85000.82500.83000.82091,208,200
Oct 30, 20240.78500.87500.78000.85000.84072,691,000
Oct 29, 20240.77000.78000.76500.78000.7714565,200
Oct 28, 20240.81000.81000.78000.80000.7912139,700
Oct 25, 20240.82000.83000.82000.83000.820937,400
Oct 24, 20240.83500.85000.82500.83000.82091,465,100
Oct 23, 20240.81000.83000.79000.82500.8159791,800
Oct 22, 20240.80000.81000.79500.81000.8011101,300
Oct 21, 20240.83000.83500.80000.80000.7912234,700
Oct 18, 20240.82500.83500.80500.83000.8209604,700
Oct 17, 20240.82000.85000.82000.83000.82091,733,500
Oct 16, 20240.90500.93000.82000.83000.8209466,000
Oct 15, 20240.95500.95500.90000.90000.890125,400
Oct 14, 20240.91500.91500.91500.91500.9049-
Oct 11, 20240.97500.97500.90500.91500.904914,300
Oct 10, 20240.92000.92000.90500.90500.895117,000
Oct 9, 20240.93000.93000.91500.91500.90494,800
Oct 8, 20240.93000.93000.91500.93000.919823,600
Oct 7, 20240.97500.97500.92000.92000.90996,500
Oct 4, 20240.95000.95000.95000.95000.9396-
Oct 3, 20240.95000.95000.91000.95000.939647,100
Oct 2, 20240.94500.95000.91000.95000.939679,000
Oct 1, 20240.95001.01000.92500.95000.939649,000
Sep 30, 20240.97000.97500.92500.95000.9396132,500
Sep 27, 20240.96500.97500.96500.97500.964324,000
Sep 26, 20240.97000.98000.95500.98000.969260,300
Sep 25, 20241.02001.02000.96000.97000.9593366,300
Sep 24, 20241.00001.03000.99001.02001.00881,112,000
Sep 23, 20241.02001.05000.99001.00000.9890177,300
Sep 20, 20240.99501.09000.99501.05001.03851,119,400
Sep 19, 20240.99501.00000.99000.99000.9791250,500
Sep 18, 20240.99500.99500.99000.99500.984114,400
Sep 17, 20241.00001.00001.00001.00000.9890-
Sep 13, 20240.99501.00000.99001.00000.989031,800
Sep 12, 20240.98000.98500.98000.98500.97428,900
Sep 11, 20240.99000.99500.98000.99500.984119,200
Sep 10, 20240.99001.00000.99001.00000.989028,400
Sep 9, 20241.00001.00000.99001.00000.989098,100
Sep 6, 20241.00001.00001.00001.00000.989044,600
Sep 5, 20241.03001.03000.99501.00000.989077,700
Sep 4, 20241.05001.05001.03001.03001.01879,300
Sep 3, 20241.06001.08001.01001.05001.038566,000
Sep 2, 20241.05001.07001.05001.06001.048425,000
Aug 30, 20241.04001.07001.04001.06001.048450,000
Aug 29, 20241.06001.07001.03001.03001.0187122,000
Aug 28, 20241.09001.09001.06001.08001.0681101,200
Aug 27, 20241.11001.14001.10001.10001.0879127,600
Aug 26, 20241.10001.14001.10001.12001.1077100,400
Aug 23, 20241.16001.16001.11001.14001.1275132,300
Aug 22, 20241.18001.20001.16001.16001.147375,400
Aug 21, 20241.18001.20001.18001.20001.1868375,200
Aug 20, 20241.22001.24001.19001.21001.1967183,700
Aug 19, 20241.25001.26001.23001.24001.2264144,700
Aug 16, 20241.28001.28001.25001.25001.236363,000
Aug 15, 20241.28001.28001.23001.23001.2165127,100
Aug 14, 20241.26001.30001.22001.30001.2857263,400
Aug 13, 20241.30001.31001.26001.28001.2659135,200
Aug 12, 20241.23001.30001.23001.28001.2659113,000
Aug 9, 20241.22001.25001.18001.22001.2066341,200
Aug 8, 20241.20001.26001.17001.19001.1769948,100
Aug 7, 20241.13001.30001.12001.20001.18681,780,900
Aug 6, 20241.10001.18001.10001.12001.1077618,200
Aug 5, 20241.19001.21001.07001.18001.16704,214,200
Aug 2, 20241.28001.28001.19001.24001.2264665,900
Aug 1, 20241.27001.28001.27001.28001.2659170,700
Jul 31, 20241.25001.28001.23001.27001.25601,154,500
Jul 30, 20241.25001.26001.25001.25001.23631,106,000
Jul 29, 20241.28001.28001.24001.26001.2462739,700
Jul 26, 20241.32001.32001.26001.28001.26591,931,100
Jul 25, 20241.34001.37001.32001.32001.3055313,300
Jul 24, 20241.35001.39001.35001.37001.354988,600
Jul 23, 20241.35001.45001.32001.38001.36482,926,700
Jul 22, 20241.33001.39001.30001.36001.34511,396,300
Jul 19, 20241.38001.38001.32001.35001.3352502,800
Jul 18, 20241.38001.38001.34001.37001.3549487,600
Jul 17, 20241.45001.47001.39001.41001.3945861,300
Jul 16, 20241.41001.48001.39001.45001.43412,606,800
Jul 15, 20241.36001.43001.33001.41001.3945881,200
Jul 12, 20241.31001.36001.31001.36001.345186,600
Jul 11, 20241.34001.36001.32001.36001.3451513,500
Jul 10, 20241.39001.39001.29001.34001.32531,717,000
Jul 9, 20241.36001.44001.36001.39001.37471,096,200
Jul 5, 20241.44001.44001.37001.40001.3846239,000
Jul 4, 20241.36001.52001.33001.44001.42421,824,100
Jul 3, 20241.32001.40001.30001.36001.34511,408,400
Jul 2, 20241.28001.33001.26001.32001.30551,520,700
Jul 1, 20241.26001.28001.25001.26001.2462202,100
Jun 28, 20241.27001.29001.25001.26001.2462405,500
Jun 27, 20241.27001.27001.23001.26001.2462332,800
Jun 26, 20241.26001.32001.25001.28001.26591,199,700
Jun 25, 20241.25001.36001.22001.25001.23635,533,400
Jun 24, 20241.20001.27001.17001.27001.25605,138,100
Jun 21, 20241.29001.29001.23001.24001.22646,649,900
Jun 20, 20241.35001.35001.28001.30001.28571,019,100
Jun 19, 20241.35001.35001.31001.34001.3253556,000
Jun 18, 20241.36001.36001.34001.36001.3451346,400
Jun 14, 20241.35001.36001.33001.36001.34511,855,800
Jun 13, 20241.34001.35001.31001.35001.3352281,800
Jun 12, 20241.35001.38001.32001.34001.3253865,400
Jun 11, 20241.38001.38001.33001.34001.32531,087,900
Jun 10, 20241.37001.38001.36001.38001.3648221,700
Jun 7, 20241.37001.38001.35001.38001.3648318,000
Jun 6, 20241.33001.39001.33001.37001.35491,290,100
Jun 5, 20241.40001.40001.31001.33001.31541,712,900
Jun 4, 20241.41001.43001.37001.42001.4044431,600
May 31, 20241.45001.45001.38001.41001.39451,489,000
May 30, 20241.40001.43001.39001.42001.40441,034,200
May 29, 20241.39001.41001.35001.39001.37471,018,600
May 28, 20241.41001.42001.35001.38001.36481,053,400
May 27, 20241.45001.45001.35001.40001.38462,508,000
May 24, 20241.50001.50001.42001.44001.42421,260,900
May 23, 20241.47001.49001.44001.47001.4538630,700
May 21, 20241.40001.46001.39001.46001.4440732,800
May 20, 20241.44001.47001.41001.41001.3945970,800
May 17, 20241.37001.44001.33001.43001.41433,846,000
May 16, 20241.33001.38001.32001.36001.34512,150,100
May 15, 20241.31001.33001.30001.32001.3055593,200
May 14, 20241.29001.32001.29001.31001.2956817,200
May 13, 20241.35001.35001.28001.30001.28571,462,800
May 10, 20241.33001.35001.30001.35001.33521,015,200
May 9, 20241.30001.34001.28001.33001.3154597,700
May 8, 20241.33001.37001.27001.30001.28571,241,700
May 7, 20241.28001.33001.28001.33001.3154989,900
May 6, 20241.27001.32001.26001.28001.2659950,400

Related Tickers

8907.KL EG Industries Berhad
1.0000
-0.99%
 
6963.KL V.S. Industry Berhad
0.7800
-2.50%
 
0270.KL NationGate Holdings Berhad
1.4400
-2.04%
 
7100.KL Uchi Technologies Berhad
3.1800
+0.95%
 
0083.KL Notion VTec Berhad
0.6400
-2.29%