Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.530	0.540	0.530	0.530	0.530	1,589,700
2026-05-01	0.525	0.525	0.525	0.525	0.525	0
2026-04-30	0.545	0.545	0.515	0.525	0.525	3,003,300
2026-04-29	0.550	0.555	0.545	0.545	0.545	1,461,700
2026-04-28	0.565	0.565	0.550	0.555	0.555	1,824,500
2026-04-27	0.550	0.570	0.550	0.565	0.565	2,391,400
2026-04-24	0.565	0.565	0.550	0.550	0.550	2,279,000
2026-04-23	0.560	0.575	0.555	0.570	0.570	5,035,700
2026-04-22	0.555	0.570	0.550	0.555	0.555	3,884,700
2026-04-21	0.525	0.560	0.525	0.555	0.555	6,768,900
2026-04-20	0.495	0.520	0.490	0.520	0.520	3,689,500
2026-04-17	0.515	0.515	0.500	0.500	0.500	2,318,400
2026-04-16	0.500	0.520	0.500	0.510	0.510	6,769,000
2026-04-15	0.500	0.505	0.490	0.495	0.495	3,339,400
2026-04-14	0.455	0.495	0.455	0.490	0.490	3,738,100
2026-04-13	0.450	0.455	0.445	0.450	0.450	1,041,500
2026-04-10	0.450	0.465	0.450	0.460	0.460	2,232,900
2026-04-09	0.460	0.460	0.445	0.445	0.445	1,488,400
2026-04-08	0.455	0.465	0.450	0.460	0.460	3,632,600
2026-04-07	0.455	0.455	0.435	0.440	0.440	1,541,800
2026-04-06	0.450	0.455	0.440	0.450	0.450	1,109,800
2026-04-03	0.445	0.455	0.445	0.445	0.445	1,971,500
2026-04-02	0.445	0.450	0.435	0.445	0.445	1,422,500
2026-04-01	0.460	0.465	0.445	0.445	0.445	2,607,000
2026-03-31	0.435	0.455	0.435	0.450	0.450	1,185,100
2026-03-30	0.460	0.460	0.430	0.435	0.435	4,107,800
2026-03-27	0.470	0.470	0.460	0.465	0.465	1,424,200
2026-03-26	0.480	0.485	0.470	0.470	0.470	1,530,700
2026-03-25	0.480	0.485	0.475	0.485	0.485	1,718,500
2026-03-24	0.490	0.490	0.470	0.475	0.475	1,813,100
2026-03-20	0.490	0.490	0.490	0.490	0.490	0
2026-03-19	0.495	0.505	0.490	0.490	0.490	1,703,500
2026-03-18	0.480	0.515	0.480	0.500	0.500	3,789,500
2026-03-17	0.480	0.495	0.475	0.480	0.480	2,267,500
2026-03-16	0.480	0.490	0.470	0.475	0.475	1,053,700
2026-03-13	0.490	0.500	0.475	0.475	0.475	1,561,400
2026-03-12	0.510	0.510	0.490	0.495	0.495	1,258,000
2026-03-11	0.510	0.525	0.510	0.515	0.505	2,624,600
2026-03-10	0.485	0.510	0.485	0.510	0.500	2,468,400
2026-03-09	0.495	0.500	0.465	0.470	0.461	3,974,100
2026-03-06	0.500	0.505	0.480	0.500	0.490	1,931,000
2026-03-05	0.495	0.510	0.490	0.495	0.485	2,715,000
2026-03-04	0.495	0.500	0.480	0.485	0.476	2,818,700
2026-03-03	0.490	0.505	0.490	0.495	0.485	3,046,400
2026-03-02	0.475	0.495	0.465	0.480	0.471	4,775,900
2026-02-27	0.470	0.485	0.470	0.485	0.476	2,067,600
2026-02-26	0.485	0.495	0.465	0.470	0.461	4,539,200
2026-02-25	0.490	0.500	0.485	0.485	0.476	2,234,500
2026-02-24	0.515	0.515	0.490	0.490	0.481	6,013,800
2026-02-23	0.510	0.525	0.505	0.515	0.505	2,142,000
2026-02-20	0.530	0.530	0.505	0.505	0.495	3,943,700
2026-02-19	0.530	0.535	0.520	0.525	0.515	1,747,100
2026-02-16	0.520	0.530	0.515	0.530	0.520	1,602,000
2026-02-13	0.545	0.545	0.520	0.520	0.510	3,218,900
2026-02-12	0.555	0.555	0.540	0.550	0.539	2,929,700
2026-02-11	0.570	0.570	0.555	0.555	0.544	1,300,100
2026-02-10	0.560	0.580	0.560	0.570	0.559	2,288,400
2026-02-09	0.560	0.565	0.555	0.555	0.544	960,000
2026-02-06	0.550	0.560	0.540	0.555	0.544	1,029,400
2026-02-05	0.570	0.570	0.545	0.550	0.539	2,094,700

← NewerPage 3 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.