Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.740	0.745	0.730	0.740	0.715	1,440,800
2025-11-06	0.745	0.750	0.730	0.745	0.720	3,063,000
2025-11-05	0.740	0.755	0.725	0.745	0.720	3,347,500
2025-11-04	0.725	0.765	0.725	0.750	0.725	11,810,900
2025-11-03	0.730	0.735	0.715	0.715	0.691	3,028,000
2025-10-31	0.725	0.735	0.720	0.720	0.696	3,246,900
2025-10-30	0.750	0.755	0.720	0.725	0.701	6,254,000
2025-10-29	0.750	0.765	0.735	0.750	0.725	4,201,500
2025-10-28	0.785	0.785	0.745	0.750	0.725	6,159,400
2025-10-27	0.830	0.835	0.785	0.785	0.759	5,138,500
2025-10-24	0.820	0.835	0.815	0.815	0.788	2,675,200
2025-10-23	0.810	0.830	0.810	0.815	0.788	2,922,600
2025-10-22	0.825	0.830	0.810	0.815	0.788	1,448,200
2025-10-21	0.835	0.840	0.820	0.830	0.802	1,865,700
2025-10-17	0.850	0.850	0.805	0.810	0.783	5,977,700
2025-10-16	0.855	0.860	0.840	0.850	0.822	3,980,000
2025-10-15	0.830	0.855	0.830	0.855	0.826	3,666,400
2025-10-14	0.865	0.875	0.825	0.830	0.802	7,538,900
2025-10-13	0.840	0.865	0.830	0.860	0.831	7,567,900
2025-10-10	0.860	0.880	0.860	0.880	0.851	9,894,500
2025-10-09	0.830	0.870	0.830	0.860	0.831	7,682,800
2025-10-08	0.835	0.835	0.820	0.825	0.797	2,527,800
2025-10-07	0.825	0.835	0.805	0.835	0.807	5,145,600
2025-10-06	0.880	0.895	0.820	0.825	0.797	12,230,600
2025-10-03	0.880	0.880	0.860	0.880	0.851	5,543,900
2025-10-02	0.860	0.885	0.860	0.875	0.846	9,511,200
2025-10-01	0.865	0.880	0.855	0.855	0.826	4,403,900
2025-09-30	0.860	0.870	0.855	0.865	0.836	4,056,000
2025-09-29	0.855	0.865	0.830	0.855	0.826	3,885,400
2025-09-26	0.860	0.875	0.855	0.855	0.826	8,359,400
2025-09-25	0.875	0.875	0.860	0.865	0.836	5,288,100
2025-09-24	0.880	0.885	0.865	0.875	0.846	3,486,600
2025-09-23	0.895	0.910	0.875	0.880	0.851	5,488,800
2025-09-22	0.860	0.900	0.855	0.895	0.865	10,677,200
2025-09-19	0.875	0.875	0.855	0.860	0.831	9,109,000
2025-09-18	0.790	0.880	0.785	0.880	0.851	22,538,500
2025-09-17	0.785	0.795	0.780	0.790	0.764	3,554,400
2025-09-12	0.760	0.790	0.755	0.780	0.754	9,768,100
2025-09-11	0.750	0.770	0.735	0.755	0.730	9,943,900
2025-09-10	0.740	0.755	0.730	0.750	0.725	1,369,300
2025-09-09	0.745	0.750	0.735	0.740	0.715	2,653,900
2025-09-08	0.715	0.750	0.715	0.745	0.720	4,543,700
2025-09-04	0.710	0.710	0.700	0.705	0.681	723,600
2025-09-03	0.700	0.715	0.700	0.710	0.686	1,212,600
2025-09-02	0.725	0.730	0.700	0.700	0.677	1,332,100
2025-08-29	0.715	0.725	0.705	0.720	0.696	4,124,700
2025-08-28	0.710	0.710	0.690	0.690	0.667	2,436,900
2025-08-27	0.695	0.720	0.690	0.710	0.686	3,582,300
2025-08-26	0.685	0.690	0.665	0.685	0.662	4,672,200
2025-08-25	0.685	0.705	0.680	0.685	0.662	2,557,900
2025-08-22	0.695	0.700	0.680	0.680	0.657	2,597,700
2025-08-21	0.700	0.705	0.690	0.695	0.672	1,602,100
2025-08-20	0.705	0.710	0.695	0.700	0.677	2,372,600
2025-08-19	0.720	0.720	0.705	0.705	0.681	1,969,200
2025-08-18	0.720	0.720	0.705	0.710	0.686	3,433,400
2025-08-15	0.720	0.730	0.720	0.720	0.696	1,458,200
2025-08-14	0.725	0.730	0.715	0.720	0.696	3,386,000
2025-08-13	0.720	0.730	0.715	0.725	0.701	3,826,400
2025-08-12	0.720	0.730	0.710	0.715	0.691	2,166,200
2025-08-11	0.715	0.730	0.715	0.715	0.691	946,800

← NewerPage 5 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.