Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.435	0.440	0.435	0.440	0.440	251,900
2026-07-24	0.440	0.440	0.430	0.430	0.430	617,600
2026-07-23	0.445	0.445	0.440	0.440	0.440	491,800
2026-07-22	0.430	0.445	0.425	0.445	0.445	776,600
2026-07-21	0.430	0.435	0.430	0.430	0.430	1,144,100
2026-07-20	0.430	0.435	0.425	0.425	0.425	422,000
2026-07-17	0.440	0.440	0.430	0.435	0.435	367,000
2026-07-16	0.440	0.445	0.435	0.440	0.440	772,300
2026-07-15	0.425	0.440	0.420	0.440	0.440	1,366,300
2026-07-14	0.425	0.430	0.415	0.430	0.430	851,700
2026-07-13	0.420	0.425	0.420	0.420	0.420	416,900
2026-07-10	0.420	0.430	0.420	0.420	0.420	395,000
2026-07-09	0.425	0.430	0.420	0.420	0.420	672,100
2026-07-08	0.435	0.435	0.425	0.425	0.425	961,700
2026-07-07	0.435	0.440	0.435	0.435	0.435	403,000
2026-07-06	0.445	0.450	0.435	0.440	0.440	1,254,400
2026-07-03	0.435	0.450	0.435	0.445	0.445	1,424,200
2026-07-02	0.440	0.445	0.435	0.435	0.435	647,900
2026-07-01	0.425	0.445	0.425	0.435	0.435	2,080,700
2026-06-30	0.425	0.425	0.420	0.420	0.420	1,227,500
2026-06-29	0.420	0.425	0.415	0.425	0.425	777,800
2026-06-26	0.430	0.430	0.420	0.420	0.420	967,000
2026-06-25	0.430	0.435	0.425	0.430	0.430	730,500
2026-06-24	0.430	0.435	0.420	0.430	0.430	1,546,400
2026-06-23	0.440	0.440	0.430	0.435	0.435	781,200
2026-06-22	0.440	0.440	0.435	0.435	0.435	795,500
2026-06-19	0.440	0.440	0.430	0.440	0.440	2,614,900
2026-06-18	0.440	0.445	0.440	0.440	0.440	1,191,900
2026-06-17	0.440	0.440	0.440	0.440	0.440	0
2026-06-16	0.445	0.450	0.440	0.440	0.440	999,700
2026-06-15	0.435	0.450	0.435	0.450	0.450	1,234,400
2026-06-12	0.440	0.445	0.430	0.430	0.430	1,220,900
2026-06-11	0.430	0.440	0.430	0.440	0.440	938,700
2026-06-10	0.440	0.440	0.430	0.430	0.430	1,433,700
2026-06-09	0.440	0.445	0.430	0.440	0.440	2,701,700
2026-06-08	0.450	0.450	0.435	0.440	0.440	1,474,300
2026-06-05	0.455	0.455	0.450	0.455	0.455	611,200
2026-06-04	0.445	0.460	0.440	0.455	0.455	1,701,700
2026-06-03	0.455	0.465	0.440	0.445	0.445	3,576,500
2026-06-02	0.450	0.450	0.450	0.450	0.450	0
2026-06-01	0.450	0.450	0.450	0.450	0.450	0
2026-05-29	0.445	0.460	0.440	0.450	0.450	2,813,900
2026-05-28	0.455	0.460	0.440	0.445	0.445	4,119,000
2026-05-27	0.455	0.455	0.455	0.455	0.455	0
2026-05-26	0.480	0.490	0.450	0.455	0.455	18,261,400
2026-05-25	0.545	0.545	0.530	0.530	0.530	1,254,100
2026-05-22	0.540	0.550	0.535	0.545	0.545	1,456,200
2026-05-21	0.535	0.555	0.530	0.535	0.535	2,243,600
2026-05-20	0.545	0.550	0.530	0.540	0.540	1,975,300
2026-05-19	0.555	0.565	0.550	0.550	0.550	2,756,000
2026-05-18	0.565	0.565	0.540	0.550	0.550	3,633,200
2026-05-15	0.595	0.595	0.565	0.565	0.565	3,092,400
2026-05-14	0.590	0.605	0.585	0.590	0.590	2,930,800
2026-05-13	0.595	0.595	0.575	0.585	0.585	3,928,200
2026-05-12	0.600	0.605	0.595	0.595	0.595	4,655,400
2026-05-11	0.585	0.600	0.580	0.595	0.595	5,680,600
2026-05-08	0.575	0.585	0.570	0.580	0.580	4,300,500
2026-05-07	0.555	0.575	0.555	0.570	0.570	8,713,700
2026-05-06	0.530	0.550	0.525	0.545	0.545	3,481,700
2026-05-05	0.530	0.530	0.520	0.525	0.525	1,580,000

← NewerPage 2 of 15 · 842 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.