Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.590	0.595	0.560	0.565	0.514	4,768,100
2023-11-22	0.580	0.590	0.575	0.585	0.533	1,678,900
2023-11-21	0.580	0.585	0.575	0.585	0.533	1,972,500
2023-11-20	0.580	0.580	0.575	0.575	0.524	712,700
2023-11-17	0.570	0.580	0.560	0.580	0.528	4,241,000
2023-11-16	0.570	0.575	0.565	0.570	0.519	2,258,700
2023-11-15	0.565	0.575	0.560	0.570	0.519	4,948,200
2023-11-14	0.600	0.600	0.550	0.565	0.514	13,185,300
2023-11-10	0.600	0.600	0.590	0.595	0.542	1,878,100
2023-11-09	0.600	0.600	0.590	0.600	0.546	1,354,700
2023-11-08	0.605	0.610	0.590	0.600	0.546	2,545,300
2023-11-07	0.615	0.615	0.600	0.605	0.551	1,646,500
2023-11-06	0.610	0.620	0.605	0.615	0.560	2,423,900
2023-11-03	0.615	0.615	0.600	0.610	0.555	4,246,900
2023-11-02	0.595	0.615	0.595	0.610	0.555	3,757,400
2023-11-01	0.605	0.605	0.590	0.590	0.537	2,372,000
2023-10-31	0.600	0.615	0.595	0.600	0.546	2,688,800
2023-10-30	0.600	0.605	0.590	0.600	0.546	1,329,300
2023-10-27	0.600	0.605	0.595	0.600	0.546	1,659,300
2023-10-26	0.595	0.605	0.590	0.600	0.546	1,735,800
2023-10-25	0.600	0.605	0.595	0.600	0.546	3,119,500
2023-10-24	0.590	0.600	0.585	0.595	0.542	2,312,900
2023-10-23	0.605	0.605	0.585	0.585	0.533	3,873,400
2023-10-20	0.605	0.615	0.580	0.605	0.551	16,665,699
2023-10-19	0.620	0.630	0.605	0.605	0.551	7,037,600
2023-10-18	0.640	0.640	0.615	0.620	0.565	6,195,000
2023-10-17	0.615	0.650	0.615	0.640	0.583	10,988,400
2023-10-16	0.615	0.625	0.605	0.615	0.560	2,212,900
2023-10-13	0.615	0.620	0.615	0.615	0.560	1,430,800
2023-10-12	0.625	0.630	0.610	0.620	0.565	2,593,300
2023-10-11	0.625	0.630	0.615	0.625	0.569	2,442,900
2023-10-10	0.615	0.630	0.615	0.620	0.565	5,396,200
2023-10-09	0.610	0.620	0.605	0.615	0.560	4,210,500
2023-10-06	0.635	0.655	0.610	0.610	0.555	12,937,700
2023-10-05	0.635	0.645	0.630	0.640	0.583	2,709,200
2023-10-04	0.645	0.650	0.625	0.630	0.574	6,441,900
2023-10-03	0.635	0.660	0.630	0.650	0.592	9,498,500
2023-10-02	0.625	0.640	0.620	0.630	0.574	4,866,400
2023-09-29	0.640	0.645	0.620	0.625	0.569	8,407,200
2023-09-27	0.670	0.670	0.635	0.635	0.578	11,246,200
2023-09-26	0.670	0.685	0.665	0.675	0.615	8,159,100
2023-09-25	0.640	0.690	0.640	0.670	0.610	25,853,000
2023-09-22	0.610	0.640	0.605	0.640	0.583	12,765,800
2023-09-21	0.625	0.635	0.610	0.610	0.555	5,140,300
2023-09-20	0.625	0.630	0.610	0.630	0.574	4,480,000
2023-09-19	0.625	0.640	0.615	0.620	0.565	11,068,500
2023-09-18	0.600	0.620	0.595	0.620	0.565	7,659,800
2023-09-15	0.600	0.605	0.590	0.600	0.546	4,546,200
2023-09-14	0.595	0.620	0.590	0.600	0.546	9,383,200
2023-09-13	0.600	0.600	0.590	0.595	0.542	1,843,700
2023-09-12	0.590	0.600	0.580	0.600	0.546	7,053,700
2023-09-11	0.595	0.600	0.590	0.590	0.537	2,581,500
2023-09-08	0.610	0.615	0.580	0.595	0.542	10,817,000
2023-09-07	0.605	0.625	0.600	0.610	0.555	6,993,000
2023-09-06	0.620	0.625	0.600	0.605	0.551	5,330,400
2023-09-05	0.625	0.625	0.610	0.615	0.560	4,024,300
2023-09-04	0.625	0.640	0.610	0.620	0.565	12,172,000
2023-09-01	0.615	0.630	0.610	0.625	0.569	6,204,900
2023-08-30	0.620	0.635	0.610	0.615	0.560	5,920,000
2023-08-29	0.585	0.620	0.585	0.620	0.565	12,539,600

← NewerPage 13 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.