Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.575	0.605	0.575	0.600	0.556	24,240,301
2024-02-21	0.575	0.585	0.570	0.575	0.533	1,701,200
2024-02-20	0.570	0.585	0.565	0.575	0.533	1,853,100
2024-02-19	0.575	0.575	0.565	0.570	0.528	554,200
2024-02-16	0.580	0.585	0.570	0.570	0.528	1,251,100
2024-02-15	0.580	0.590	0.575	0.580	0.537	2,609,000
2024-02-14	0.560	0.585	0.555	0.575	0.533	4,814,800
2024-02-13	0.565	0.570	0.560	0.565	0.524	789,400
2024-02-09	0.540	0.570	0.540	0.565	0.524	5,780,800
2024-02-08	0.515	0.535	0.505	0.535	0.496	2,578,100
2024-02-07	0.530	0.530	0.515	0.520	0.482	3,916,100
2024-02-06	0.515	0.525	0.510	0.515	0.477	543,100
2024-02-05	0.505	0.515	0.505	0.515	0.477	402,700
2024-02-02	0.520	0.520	0.505	0.515	0.477	1,606,100
2024-01-31	0.520	0.525	0.520	0.520	0.482	618,400
2024-01-30	0.530	0.530	0.515	0.525	0.486	657,700
2024-01-29	0.535	0.540	0.530	0.530	0.491	448,300
2024-01-26	0.520	0.540	0.510	0.530	0.491	2,214,700
2024-01-24	0.525	0.530	0.520	0.530	0.491	506,400
2024-01-23	0.520	0.530	0.515	0.525	0.486	703,800
2024-01-22	0.520	0.520	0.515	0.515	0.477	356,900
2024-01-19	0.515	0.520	0.510	0.520	0.482	897,500
2024-01-18	0.520	0.520	0.490	0.515	0.477	3,385,700
2024-01-17	0.530	0.535	0.515	0.520	0.482	1,217,900
2024-01-16	0.540	0.545	0.525	0.530	0.491	1,468,100
2024-01-15	0.530	0.540	0.530	0.540	0.500	1,313,900
2024-01-12	0.525	0.530	0.520	0.530	0.491	1,430,900
2024-01-11	0.520	0.530	0.520	0.525	0.486	1,510,400
2024-01-10	0.525	0.530	0.515	0.520	0.482	2,506,700
2024-01-09	0.530	0.535	0.525	0.525	0.486	2,119,100
2024-01-08	0.540	0.540	0.520	0.525	0.486	2,171,700
2024-01-05	0.540	0.545	0.525	0.535	0.496	3,542,000
2024-01-04	0.555	0.555	0.540	0.545	0.505	2,040,300
2024-01-03	0.550	0.565	0.545	0.555	0.514	2,879,000
2024-01-02	0.540	0.550	0.540	0.545	0.505	1,437,500
2023-12-29	0.535	0.550	0.535	0.545	0.505	3,337,300
2023-12-28	0.535	0.540	0.530	0.535	0.496	1,158,900
2023-12-27	0.530	0.545	0.525	0.535	0.496	1,688,600
2023-12-26	0.525	0.540	0.525	0.530	0.491	799,600
2023-12-22	0.540	0.540	0.505	0.525	0.486	4,952,900
2023-12-21	0.550	0.550	0.535	0.540	0.500	2,148,500
2023-12-20	0.550	0.555	0.545	0.555	0.514	576,000
2023-12-19	0.550	0.555	0.550	0.550	0.510	388,600
2023-12-18	0.570	0.570	0.550	0.555	0.514	1,727,200
2023-12-15	0.565	0.570	0.560	0.565	0.524	1,807,900
2023-12-14	0.555	0.560	0.550	0.560	0.519	1,117,600
2023-12-13	0.555	0.565	0.550	0.560	0.519	677,800
2023-12-12	0.565	0.565	0.545	0.555	0.514	1,482,100
2023-12-11	0.545	0.560	0.545	0.560	0.519	2,100,700
2023-12-08	0.555	0.560	0.550	0.550	0.510	782,600
2023-12-07	0.570	0.575	0.555	0.555	0.514	5,757,600
2023-12-06	0.575	0.585	0.565	0.575	0.524	2,910,000
2023-12-05	0.555	0.595	0.550	0.580	0.528	2,288,500
2023-12-04	0.565	0.565	0.550	0.560	0.510	1,147,300
2023-12-01	0.550	0.575	0.540	0.575	0.524	2,022,000
2023-11-30	0.550	0.550	0.540	0.545	0.496	1,177,000
2023-11-29	0.555	0.560	0.545	0.550	0.501	1,216,200
2023-11-28	0.550	0.555	0.540	0.550	0.501	949,800
2023-11-27	0.570	0.570	0.535	0.550	0.501	8,949,700
2023-11-24	0.575	0.580	0.565	0.565	0.514	2,013,600

← NewerPage 12 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.