Concrete Engineering Products Berhad (8435.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:14PM MYT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,600 |
| 27 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 26 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 25 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 24 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 21 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 20 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 19 June 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 4,500 |
| 18 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 14 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 13 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 12 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 11 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 10 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 07 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 05 June 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 7,700 |
| 04 June 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 8,300 |
| 31 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 30 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,000 |
| 29 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 May 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
| 27 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 24 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 23 May 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,300 |
| 21 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
| 20 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 17 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,000 |
| 15 May 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 10,900 |
| 14 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 13 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,500 |
| 10 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 09 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 15,800 |
| 07 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 51,900 |
| 06 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,500 |
| 03 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 May 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
| 30 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 58,800 |
| 29 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 26 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,600 |
| 24 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,600 |
| 22 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 19 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 3,900 |
| 18 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 17 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 6,100 |
| 16 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
| 15 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 09 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 4,000 |
| 04 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 5,300 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 5,000 |
| 02 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 01 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 29 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 2,500 |
| 27 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 1,600 |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 25 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| 22 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 44,600 |
| 21 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 20 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,100 |
| 19 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,500 |
| 18 Mar 2024 | 1.0700 | 1.0700 | 0.9950 | 1.0500 | 1.0500 | 1,100 |
| 15 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 600 |
| 14 Mar 2024 | 1.0200 | 1.0700 | 0.9950 | 1.0700 | 1.0700 | 3,400 |
| 13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 500 |
| 12 Mar 2024 | 1.0300 | 1.0300 | 0.9200 | 1.0000 | 1.0000 | 4,200 |
| 11 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 08 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 07 Mar 2024 | 1.0300 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 1,100 |
| 06 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 05 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 01 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 29 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 28 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 700 |
| 27 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 23 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,300 |
| 22 Feb 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 7,100 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 08 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 07 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 06 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 05 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| 02 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 500 |
| 31 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 30 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.