Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.600	0.615	0.580	0.585	0.533	12,700,500
2023-08-25	0.600	0.610	0.590	0.600	0.546	7,337,600
2023-08-24	0.645	0.665	0.605	0.605	0.551	24,992,301
2023-08-23	0.630	0.645	0.600	0.625	0.569	11,921,900
2023-08-22	0.640	0.645	0.625	0.630	0.574	7,081,400
2023-08-21	0.635	0.655	0.620	0.635	0.578	17,096,400
2023-08-18	0.600	0.635	0.595	0.630	0.574	14,491,500
2023-08-17	0.610	0.615	0.585	0.605	0.551	7,010,900
2023-08-16	0.585	0.645	0.580	0.605	0.551	32,868,801
2023-08-15	0.610	0.620	0.595	0.595	0.542	15,046,000
2023-08-14	0.575	0.625	0.575	0.610	0.555	53,016,301
2023-08-11	0.545	0.570	0.535	0.565	0.514	27,586,801
2023-08-10	0.540	0.550	0.535	0.545	0.496	15,009,200
2023-08-09	0.525	0.540	0.515	0.540	0.492	10,230,600
2023-08-08	0.525	0.530	0.515	0.525	0.478	3,582,000
2023-08-07	0.520	0.525	0.515	0.520	0.473	1,968,500
2023-08-04	0.515	0.525	0.515	0.525	0.478	2,694,700
2023-08-03	0.510	0.525	0.510	0.515	0.469	5,999,800
2023-08-02	0.510	0.515	0.505	0.510	0.464	3,349,100
2023-08-01	0.510	0.515	0.505	0.510	0.464	2,365,600
2023-07-31	0.510	0.515	0.505	0.515	0.469	4,556,300
2023-07-28	0.515	0.520	0.505	0.505	0.460	6,965,500
2023-07-27	0.530	0.530	0.515	0.515	0.469	6,676,200
2023-07-26	0.520	0.535	0.515	0.530	0.483	7,020,300
2023-07-25	0.515	0.525	0.510	0.515	0.469	3,921,900
2023-07-24	0.520	0.525	0.510	0.510	0.464	3,597,400
2023-07-21	0.530	0.535	0.510	0.520	0.473	8,669,500
2023-07-20	0.535	0.540	0.530	0.535	0.487	4,877,100
2023-07-18	0.550	0.550	0.530	0.535	0.487	9,833,500
2023-07-17	0.530	0.550	0.520	0.545	0.496	21,674,900
2023-07-14	0.525	0.540	0.520	0.525	0.478	13,148,400
2023-07-13	0.525	0.530	0.510	0.520	0.473	6,308,800
2023-07-12	0.515	0.530	0.515	0.525	0.478	10,244,400
2023-07-11	0.510	0.515	0.500	0.510	0.464	6,351,000
2023-07-10	0.510	0.510	0.495	0.510	0.464	4,774,000
2023-07-07	0.505	0.510	0.500	0.510	0.464	5,142,300
2023-07-06	0.520	0.520	0.505	0.505	0.460	7,157,100
2023-07-05	0.530	0.535	0.515	0.520	0.473	8,835,100
2023-07-04	0.525	0.540	0.520	0.525	0.478	8,090,900
2023-07-03	0.520	0.535	0.520	0.525	0.478	6,481,400
2023-06-30	0.535	0.535	0.515	0.520	0.473	10,084,700
2023-06-28	0.540	0.550	0.535	0.535	0.487	8,965,600
2023-06-27	0.545	0.555	0.535	0.540	0.492	10,013,200
2023-06-26	0.565	0.570	0.525	0.545	0.496	44,363,602
2023-06-23	0.545	0.560	0.530	0.550	0.501	21,998,699
2023-06-22	0.545	0.555	0.535	0.545	0.496	20,750,000
2023-06-21	0.515	0.555	0.515	0.550	0.501	44,098,000
2023-06-20	0.525	0.525	0.505	0.515	0.469	7,023,100
2023-06-19	0.495	0.525	0.495	0.520	0.473	13,125,200
2023-06-16	0.495	0.500	0.485	0.495	0.451	6,349,200
2023-06-15	0.505	0.505	0.485	0.490	0.446	9,871,300
2023-06-14	0.510	0.510	0.500	0.505	0.460	5,386,600
2023-06-13	0.515	0.515	0.495	0.505	0.460	17,421,000
2023-06-12	0.515	0.525	0.510	0.510	0.464	9,847,100
2023-06-09	0.515	0.520	0.505	0.510	0.464	9,874,700
2023-06-08	0.530	0.545	0.500	0.505	0.460	22,636,801
2023-06-07	0.540	0.540	0.520	0.530	0.483	14,274,500
2023-06-06	0.540	0.560	0.525	0.540	0.492	27,727,500
2023-06-02	0.500	0.545	0.490	0.530	0.483	51,913,801
2023-06-01	0.505	0.510	0.485	0.495	0.451	20,045,199

← NewerPage 14 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.