Cloudpoint Technology Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.810	0.815	0.770	0.775	0.731	2,574,700
2024-08-19	0.830	0.830	0.800	0.805	0.759	1,895,000
2024-08-16	0.810	0.830	0.800	0.815	0.769	2,699,700
2024-08-15	0.805	0.810	0.780	0.795	0.750	2,824,800
2024-08-14	0.840	0.845	0.805	0.805	0.759	2,813,100
2024-08-13	0.830	0.830	0.805	0.830	0.783	3,324,100
2024-08-12	0.825	0.845	0.820	0.830	0.783	5,308,700
2024-08-09	0.800	0.840	0.795	0.820	0.773	7,119,600
2024-08-08	0.760	0.785	0.730	0.770	0.726	2,825,900
2024-08-07	0.760	0.795	0.700	0.790	0.745	6,613,500
2024-08-06	0.780	0.800	0.725	0.755	0.712	11,188,400
2024-08-05	0.850	0.850	0.720	0.745	0.703	16,038,000
2024-08-02	0.910	0.915	0.875	0.885	0.835	7,739,700
2024-08-01	0.960	0.960	0.915	0.920	0.868	2,673,300
2024-07-31	0.920	0.940	0.905	0.940	0.887	3,430,500
2024-07-30	0.935	0.950	0.920	0.925	0.872	2,028,100
2024-07-29	0.960	0.960	0.930	0.935	0.882	4,534,400
2024-07-26	0.965	0.965	0.945	0.955	0.901	6,931,500
2024-07-25	0.910	0.965	0.910	0.960	0.905	3,684,300
2024-07-24	0.990	1.020	0.950	0.955	0.901	10,148,500
2024-07-23	0.950	0.980	0.950	0.975	0.920	7,076,400
2024-07-22	0.950	0.950	0.905	0.945	0.891	8,931,600
2024-07-19	0.945	0.960	0.930	0.955	0.901	3,392,700
2024-07-18	0.965	0.980	0.950	0.950	0.896	4,226,100
2024-07-17	0.970	1.000	0.960	0.970	0.915	6,562,400
2024-07-16	0.990	0.990	0.950	0.970	0.915	3,479,600
2024-07-15	0.990	1.010	0.965	0.970	0.915	6,401,900
2024-07-12	0.960	1.010	0.930	0.995	0.938	7,122,700
2024-07-11	1.000	1.010	0.965	0.965	0.910	5,896,800
2024-07-10	0.995	1.020	0.960	1.010	0.953	6,831,700
2024-07-09	1.010	1.010	0.985	1.000	0.943	3,753,100
2024-07-05	1.020	1.030	1.000	1.010	0.953	2,602,000
2024-07-04	1.020	1.050	0.975	1.030	0.971	12,715,500
2024-07-03	0.955	1.020	0.955	1.020	0.962	25,429,100
2024-07-02	0.855	0.950	0.845	0.945	0.891	33,536,000
2024-07-01	0.800	0.860	0.795	0.860	0.811	12,201,800
2024-06-28	0.795	0.815	0.795	0.800	0.755	4,427,000
2024-06-27	0.780	0.800	0.775	0.795	0.750	3,562,700
2024-06-26	0.750	0.795	0.750	0.785	0.740	5,718,100
2024-06-25	0.785	0.790	0.740	0.740	0.698	7,710,800
2024-06-24	0.815	0.815	0.780	0.790	0.745	4,014,200
2024-06-21	0.820	0.825	0.800	0.810	0.764	4,343,900
2024-06-20	0.805	0.835	0.790	0.820	0.773	9,397,300
2024-06-19	0.785	0.810	0.750	0.810	0.764	13,570,900
2024-06-18	0.815	0.820	0.775	0.780	0.736	9,537,100
2024-06-14	0.830	0.835	0.800	0.810	0.764	7,232,300
2024-06-13	0.830	0.840	0.805	0.835	0.788	13,330,800
2024-06-12	0.785	0.880	0.775	0.810	0.764	60,096,000
2024-06-11	0.770	0.790	0.760	0.770	0.726	11,011,100
2024-06-10	0.765	0.775	0.755	0.765	0.722	7,658,400
2024-06-07	0.730	0.775	0.730	0.765	0.722	23,193,600
2024-06-06	0.730	0.740	0.715	0.730	0.688	5,587,200
2024-06-05	0.730	0.745	0.715	0.725	0.684	4,841,100
2024-06-04	0.705	0.730	0.705	0.720	0.679	10,507,100
2024-05-31	0.730	0.735	0.705	0.705	0.665	3,726,200
2024-05-30	0.725	0.750	0.710	0.730	0.688	9,485,000
2024-05-29	0.710	0.730	0.695	0.725	0.684	6,105,300
2024-05-28	0.720	0.725	0.695	0.710	0.670	7,569,700
2024-05-27	0.755	0.755	0.715	0.720	0.679	14,130,000
2024-05-24	0.785	0.810	0.750	0.760	0.717	19,550,199

← NewerPage 10 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0100 MYR
2025-12-08	0.0100 MYR
2025-03-12	0.0100 MYR
2024-12-09	0.0100 MYR
2024-03-07	0.0100 MYR
2023-12-07	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.