CPE Technology Bhd(MY:5317)
RM1.22+0.06 (+5.17%)
MY:5317
CPE Technology Bhd historical prices
RM1.22
At close:+0.06 (+5.17%)
CPE Technology Bhd (5317) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | +5.17% | 3,268,600 | 0.99 |
| Nov 10, 2026 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | 0.00% | 3,757,100 | 1.15 |
| Nov 09, 2026 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.16 | -4.13% | 5,623,400 | 1.72 |
| Nov 05, 2026 | 1.31 | 1.31 | 1.18 | 1.21 | 1.21 | -9.02% | 5,266,900 | 1.63 |
| Nov 04, 2026 | 1.28 | 1.36 | 1.27 | 1.33 | 1.33 | +3.91% | 2,994,900 | 0.93 |
| Nov 03, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -5.88% | 5,629,000 | 1.75 |
| Nov 02, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -4.90% | 1,883,900 | 0.58 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | +0.70% | 3,038,300 | 0.95 |
| Oct 29, 2026 | 1.40 | 1.46 | 1.35 | 1.42 | 1.42 | +1.43% | 5,081,700 | 1.60 |
| Oct 28, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | +3.70% | 3,686,900 | 1.17 |
| Oct 27, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | +2.35% | 2,080,899 | 0.66 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -1.57% | 1,925,700 | 0.62 |
| Oct 23, 2026 | 1.27 | 1.37 | 1.25 | 1.34 | 1.34 | +5.51% | 3,301,800 | 1.08 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 2,677,500 | 0.88 |
| Oct 21, 2026 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | +6.56% | 3,507,500 | 1.16 |
| Oct 20, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 3,416,100 | 1.14 |
| Oct 19, 2026 | 1.29 | 1.31 | 1.23 | 1.27 | 1.27 | -3.71% | 2,066,500 | 0.70 |
| Oct 16, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | +8.11% | 5,356,600 | 1.85 |
| Oct 15, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -3.94% | 4,157,799 | 1.46 |
| Oct 14, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | +0.79% | 1,947,900 | 0.68 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -5.26% | 2,948,200 | 1.03 |
| Oct 12, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 1,960,300 | 0.67 |
| Oct 09, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | +3.01% | 2,857,500 | 0.98 |
| Oct 08, 2026 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -5.00% | 4,154,100 | 1.45 |
| Oct 07, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | +2.19% | 2,987,600 | 1.05 |
| Oct 06, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 2,805,200 | 0.99 |
| Oct 05, 2026 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | +6.98% | 4,520,300 | 1.59 |
| Oct 02, 2026 | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | +4.88% | 3,421,600 | 1.18 |
| Oct 01, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 2,174,800 | 0.76 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 1,942,500 | 0.69 |
| Sep 29, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | +3.97% | 1,821,600 | 0.65 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 1,455,400 | 0.52 |
| Sep 25, 2026 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | +2.38% | 1,928,300 | 0.69 |
| Sep 24, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 3,719,600 | 1.36 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -2.20% | 5,707,000 | 2.15 |
| Sep 22, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | +3.86% | 4,467,200 | 1.72 |
| Sep 21, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +4.10% | 2,830,500 | 1.11 |
| Sep 18, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | +0.83% | 7,124,800 | 2.91 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 3,884,400 | 1.62 |
| Sep 16, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 3,629,900 | 1.53 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -2.33% | 3,955,300 | 1.72 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.15% | 5,086,200 | 2.28 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.30 | 1.36 | 1.36 | -0.73% | 8,099,000 | 3.84 |
| Sep 09, 2026 | 1.21 | 1.39 | 1.20 | 1.37 | 1.37 | +14.17% | 9,794,600 | 4.98 |
| Sep 08, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | +2.56% | 3,175,000 | 1.65 |
| Sep 07, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | +2.63% | 3,844,400 | 2.06 |
| Sep 04, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 2,271,900 | 1.23 |
| Sep 03, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.00% | 2,144,600 | 1.18 |
