Concrete Engineering Products Bhd.(MY:8435)
4.38-0.06 (-1.35%)
MY:8435
Concrete Engineering Products Bhd. historical prices
4.38
At close:-0.06 (-1.35%)
Concrete Engineering Products Bhd. (8435) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.44 | 4.60 | 4.38 | 4.38 | 4.38 | -1.35% | 11,600 | 1.53 |
| Nov 10, 2026 | 4.31 | 4.76 | 4.31 | 4.44 | 4.44 | +0.91% | 3,200 | 0.42 |
| Nov 09, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | 1,100 | 0.13 |
| Nov 05, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | +5.62% | 5,400 | 0.65 |
| Nov 04, 2026 | 4.35 | 4.70 | 4.35 | 4.45 | 4.45 | +3.49% | 20,500 | 2.41 |
| Nov 03, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 5,000 | 0.59 |
| Nov 02, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | +2.63% | 15,600 | 1.91 |
| Oct 30, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | +0.48% | 9,300 | 1.12 |
| Oct 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 2,000 | 0.24 |
| Oct 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 6,000 | 0.69 |
| Oct 27, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | +0.24% | 6,800 | 0.79 |
| Oct 26, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.00% | 2,500 | 0.29 |
| Oct 23, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.00% | 6,600 | 0.78 |
| Oct 22, 2026 | 4.16 | 4.50 | 4.16 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 20,800 | 2.53 |
| Oct 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 5,000 | 0.60 |
| Oct 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.24% | 1,000 | 0.12 |
| Oct 16, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | +0.24% | 1,900 | 0.22 |
| Oct 15, 2026 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | 0.00% | 10,000 | 1.12 |
| Oct 14, 2026 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | +1.97% | 11,200 | 1.28 |
| Oct 13, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 4.07 | -0.73% | 18,500 | 2.18 |
| Oct 12, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | +0.99% | 13,000 | 1.57 |
| Oct 09, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 4,000 | 0.48 |
| Oct 08, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 3,000 | 0.36 |
| Oct 07, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 2,500 | 0.30 |
| Oct 06, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | +1.23% | 5,400 | 0.64 |
| Oct 05, 2026 | 4.05 | 4.40 | 4.05 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 14,800 | 1.81 |
| Oct 01, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | +1.25% | 3,500 | 0.42 |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 9,500 | 1.17 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.00% | 2,500 | 0.30 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 5,900 | 0.70 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 1,300 | 0.15 |
| Sep 24, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | +0.25% | 23,500 | 2.91 |
| Sep 23, 2026 | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | +1.27% | 16,299 | 2.07 |
| Sep 22, 2026 | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 25,100 | 3.33 |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 14,000 | 1.87 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 5,000 | 0.64 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | +1.27% | 18,000 | 2.06 |
| Sep 14, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | -1.25% | 3,000 | 0.35 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | +3.09% | 4,000 | 0.46 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 3,200 | 0.34 |
| Sep 09, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 8,500 | 0.84 |
| Sep 08, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.00% | 6,600 | 0.64 |
| Sep 07, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | +2.56% | 3,000 | 0.23 |
| Sep 04, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | -0.51% | 20,100 | 1.40 |
| Sep 03, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 2,000 | 0.13 |
