Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.570	0.575	0.560	0.570	0.559	1,090,300
2026-02-03	0.580	0.585	0.570	0.570	0.559	1,376,200
2026-01-30	0.600	0.600	0.575	0.580	0.569	3,099,200
2026-01-29	0.605	0.605	0.590	0.590	0.579	3,071,600
2026-01-28	0.600	0.610	0.585	0.605	0.593	4,117,100
2026-01-27	0.605	0.615	0.590	0.600	0.588	4,460,100
2026-01-26	0.620	0.625	0.605	0.610	0.598	2,861,000
2026-01-23	0.660	0.660	0.600	0.615	0.603	9,258,300
2026-01-22	0.660	0.660	0.650	0.660	0.647	530,800
2026-01-21	0.635	0.660	0.630	0.655	0.642	2,275,800
2026-01-20	0.650	0.655	0.635	0.635	0.623	1,517,200
2026-01-19	0.655	0.655	0.640	0.645	0.633	2,390,500
2026-01-16	0.665	0.670	0.640	0.645	0.633	12,036,500
2026-01-15	0.670	0.675	0.660	0.670	0.657	2,882,800
2026-01-14	0.660	0.675	0.660	0.670	0.657	5,107,900
2026-01-13	0.685	0.685	0.655	0.660	0.647	3,815,200
2026-01-12	0.705	0.705	0.685	0.685	0.672	1,794,400
2026-01-09	0.680	0.710	0.670	0.705	0.691	8,262,200
2026-01-08	0.690	0.695	0.675	0.680	0.667	1,956,700
2026-01-07	0.690	0.695	0.680	0.695	0.682	927,600
2026-01-06	0.700	0.710	0.685	0.690	0.677	1,651,800
2026-01-05	0.690	0.710	0.685	0.700	0.686	1,853,400
2026-01-02	0.685	0.685	0.675	0.680	0.667	770,700
2025-12-31	0.690	0.695	0.680	0.690	0.677	1,578,200
2025-12-30	0.685	0.695	0.685	0.690	0.677	828,100
2025-12-29	0.705	0.705	0.685	0.685	0.672	597,800
2025-12-26	0.690	0.715	0.690	0.705	0.691	1,379,500
2025-12-24	0.700	0.705	0.685	0.690	0.677	1,053,000
2025-12-23	0.670	0.700	0.665	0.700	0.686	2,226,900
2025-12-22	0.660	0.665	0.655	0.665	0.652	464,900
2025-12-19	0.660	0.675	0.655	0.655	0.642	1,298,500
2025-12-18	0.645	0.660	0.645	0.650	0.637	1,100,300
2025-12-17	0.650	0.655	0.640	0.650	0.637	817,300
2025-12-16	0.650	0.655	0.635	0.650	0.637	1,448,600
2025-12-15	0.655	0.665	0.650	0.650	0.637	1,398,600
2025-12-12	0.655	0.665	0.650	0.655	0.642	1,236,100
2025-12-11	0.680	0.680	0.655	0.660	0.647	1,652,000
2025-12-10	0.670	0.680	0.660	0.680	0.667	1,133,000
2025-12-09	0.670	0.680	0.665	0.670	0.657	1,100,000
2025-12-08	0.695	0.695	0.665	0.670	0.657	2,002,000
2025-12-05	0.695	0.700	0.690	0.695	0.672	1,131,900
2025-12-04	0.705	0.710	0.690	0.695	0.672	1,590,000
2025-12-03	0.700	0.705	0.695	0.700	0.677	960,400
2025-12-02	0.700	0.705	0.695	0.700	0.677	855,500
2025-12-01	0.695	0.705	0.695	0.695	0.672	964,300
2025-11-28	0.710	0.710	0.695	0.695	0.672	1,276,100
2025-11-27	0.710	0.720	0.705	0.705	0.681	1,683,000
2025-11-26	0.715	0.725	0.695	0.715	0.691	4,637,800
2025-11-25	0.705	0.710	0.700	0.705	0.681	619,000
2025-11-24	0.700	0.715	0.700	0.700	0.677	953,700
2025-11-21	0.705	0.710	0.695	0.700	0.677	1,798,400
2025-11-20	0.715	0.730	0.710	0.715	0.691	2,497,100
2025-11-19	0.710	0.710	0.700	0.705	0.681	1,290,700
2025-11-18	0.700	0.710	0.690	0.710	0.686	2,046,700
2025-11-17	0.725	0.725	0.700	0.700	0.677	2,659,800
2025-11-14	0.730	0.735	0.715	0.715	0.691	3,406,800
2025-11-13	0.750	0.750	0.730	0.735	0.710	2,308,400
2025-11-12	0.750	0.760	0.750	0.750	0.725	1,097,800
2025-11-11	0.765	0.775	0.745	0.745	0.720	3,881,000
2025-11-10	0.740	0.775	0.735	0.765	0.739	3,987,800

← NewerPage 4 of 5 · 254 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.