Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.740	0.810	0.735	0.790	0.745	21,955,199
2024-05-21	0.760	0.760	0.735	0.735	0.693	4,840,000
2024-05-20	0.755	0.770	0.750	0.755	0.712	6,497,400
2024-05-17	0.750	0.770	0.745	0.750	0.707	11,321,600
2024-05-16	0.745	0.750	0.735	0.740	0.698	3,790,900
2024-05-15	0.750	0.770	0.730	0.735	0.693	10,448,900
2024-05-14	0.700	0.760	0.695	0.745	0.703	33,989,602
2024-05-13	0.695	0.705	0.680	0.695	0.655	5,665,200
2024-05-10	0.710	0.715	0.690	0.690	0.651	5,466,300
2024-05-09	0.690	0.725	0.690	0.705	0.665	24,485,801
2024-05-08	0.670	0.685	0.670	0.685	0.646	6,778,600
2024-05-07	0.675	0.685	0.665	0.670	0.632	3,917,000
2024-05-06	0.680	0.695	0.665	0.675	0.637	8,972,600
2024-05-03	0.680	0.690	0.660	0.675	0.637	7,476,400
2024-05-02	0.640	0.685	0.635	0.680	0.641	9,687,100
2024-04-30	0.650	0.660	0.635	0.645	0.608	3,308,900
2024-04-29	0.675	0.675	0.640	0.650	0.613	6,380,200
2024-04-26	0.635	0.670	0.635	0.665	0.627	6,027,300
2024-04-25	0.650	0.650	0.640	0.645	0.608	2,169,300
2024-04-24	0.640	0.655	0.635	0.650	0.613	5,202,600
2024-04-23	0.625	0.645	0.625	0.635	0.599	5,978,200
2024-04-22	0.600	0.640	0.600	0.625	0.589	6,482,700
2024-04-19	0.615	0.615	0.580	0.590	0.556	7,889,600
2024-04-18	0.610	0.615	0.595	0.605	0.571	4,136,100
2024-04-17	0.605	0.615	0.600	0.605	0.571	3,274,000
2024-04-16	0.635	0.635	0.580	0.605	0.571	14,216,200
2024-04-15	0.635	0.640	0.630	0.640	0.604	3,538,800
2024-04-12	0.630	0.655	0.625	0.645	0.608	9,948,700
2024-04-09	0.635	0.635	0.620	0.635	0.599	5,978,000
2024-04-08	0.645	0.645	0.630	0.635	0.599	5,556,500
2024-04-05	0.650	0.650	0.635	0.640	0.604	5,916,700
2024-04-04	0.645	0.680	0.640	0.655	0.618	26,721,301
2024-04-03	0.640	0.645	0.625	0.645	0.608	7,455,600
2024-04-02	0.660	0.665	0.640	0.645	0.608	4,952,600
2024-04-01	0.645	0.665	0.640	0.655	0.618	5,624,700
2024-03-29	0.660	0.670	0.625	0.640	0.604	19,980,199
2024-03-27	0.685	0.685	0.655	0.660	0.622	9,984,900
2024-03-26	0.695	0.695	0.670	0.685	0.646	8,182,900
2024-03-25	0.700	0.705	0.680	0.690	0.651	8,884,900
2024-03-22	0.720	0.720	0.690	0.700	0.660	7,158,300
2024-03-21	0.730	0.730	0.715	0.720	0.679	10,031,700
2024-03-20	0.710	0.740	0.690	0.720	0.679	29,034,100
2024-03-19	0.690	0.715	0.685	0.705	0.665	13,578,500
2024-03-18	0.675	0.695	0.665	0.695	0.655	7,082,800
2024-03-15	0.700	0.700	0.670	0.675	0.637	8,812,200
2024-03-14	0.695	0.710	0.685	0.700	0.660	11,635,300
2024-03-13	0.695	0.720	0.670	0.695	0.655	23,758,100
2024-03-12	0.650	0.695	0.635	0.695	0.655	29,695,100
2024-03-11	0.605	0.650	0.605	0.650	0.613	36,668,000
2024-03-08	0.570	0.600	0.570	0.595	0.561	12,135,600
2024-03-07	0.565	0.575	0.550	0.575	0.542	1,879,400
2024-03-06	0.570	0.580	0.570	0.570	0.528	2,139,800
2024-03-05	0.580	0.580	0.560	0.575	0.533	2,143,000
2024-03-04	0.570	0.585	0.570	0.580	0.537	2,900,000
2024-03-01	0.565	0.570	0.540	0.565	0.524	4,288,800
2024-02-29	0.560	0.575	0.560	0.565	0.524	1,399,100
2024-02-28	0.550	0.570	0.550	0.565	0.524	2,887,200
2024-02-27	0.590	0.590	0.550	0.550	0.510	8,079,900
2024-02-26	0.585	0.590	0.580	0.580	0.537	5,377,700
2024-02-23	0.605	0.610	0.575	0.590	0.547	10,099,700

← NewerPage 11 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.