Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.715	0.725	0.710	0.725	0.701	831,200
2025-08-07	0.725	0.730	0.705	0.710	0.686	6,261,600
2025-08-06	0.745	0.745	0.725	0.730	0.706	2,209,800
2025-08-05	0.735	0.750	0.730	0.740	0.715	1,598,400
2025-08-04	0.755	0.755	0.720	0.730	0.706	6,611,000
2025-08-01	0.770	0.770	0.750	0.755	0.730	888,900
2025-07-31	0.745	0.770	0.740	0.765	0.739	1,413,900
2025-07-30	0.755	0.755	0.735	0.745	0.720	1,030,200
2025-07-29	0.760	0.765	0.745	0.750	0.725	850,200
2025-07-28	0.765	0.775	0.755	0.760	0.735	1,532,000
2025-07-25	0.760	0.760	0.740	0.760	0.735	2,120,400
2025-07-24	0.780	0.780	0.755	0.755	0.730	2,323,700
2025-07-23	0.765	0.775	0.765	0.770	0.744	1,765,500
2025-07-22	0.785	0.790	0.760	0.765	0.739	2,595,500
2025-07-21	0.785	0.790	0.775	0.790	0.764	3,087,900
2025-07-18	0.780	0.815	0.780	0.790	0.764	8,114,900
2025-07-17	0.720	0.755	0.715	0.750	0.725	4,977,700
2025-07-16	0.715	0.725	0.715	0.715	0.691	1,659,200
2025-07-15	0.710	0.730	0.710	0.720	0.696	1,819,500
2025-07-14	0.730	0.735	0.700	0.705	0.681	8,088,200
2025-07-11	0.730	0.745	0.725	0.730	0.706	1,306,000
2025-07-10	0.720	0.730	0.715	0.730	0.706	637,000
2025-07-09	0.725	0.730	0.715	0.715	0.691	1,104,100
2025-07-08	0.705	0.725	0.705	0.720	0.696	1,099,200
2025-07-07	0.730	0.735	0.720	0.720	0.696	2,174,500
2025-07-04	0.765	0.765	0.745	0.745	0.720	2,016,200
2025-07-03	0.750	0.770	0.745	0.760	0.735	2,491,600
2025-07-02	0.740	0.755	0.730	0.750	0.725	1,398,800
2025-07-01	0.740	0.745	0.735	0.740	0.715	1,587,600
2025-06-30	0.735	0.745	0.730	0.740	0.715	1,133,700
2025-06-26	0.725	0.735	0.720	0.735	0.710	1,725,700
2025-06-25	0.720	0.730	0.710	0.725	0.701	3,639,700
2025-06-24	0.710	0.715	0.700	0.710	0.686	3,096,300
2025-06-23	0.690	0.705	0.685	0.705	0.681	907,500
2025-06-20	0.700	0.705	0.695	0.700	0.677	1,165,800
2025-06-19	0.715	0.715	0.695	0.705	0.681	2,367,400
2025-06-18	0.720	0.735	0.715	0.720	0.696	517,800
2025-06-17	0.715	0.725	0.710	0.720	0.696	635,700
2025-06-16	0.710	0.715	0.695	0.715	0.691	1,771,300
2025-06-13	0.725	0.730	0.710	0.715	0.691	2,643,300
2025-06-12	0.740	0.745	0.735	0.740	0.715	1,181,200
2025-06-11	0.740	0.750	0.740	0.740	0.715	801,300
2025-06-10	0.735	0.745	0.730	0.735	0.710	1,184,200
2025-06-09	0.730	0.745	0.730	0.735	0.710	1,714,000
2025-06-06	0.730	0.730	0.715	0.725	0.701	1,193,000
2025-06-05	0.705	0.735	0.695	0.735	0.710	1,274,000
2025-06-04	0.720	0.725	0.700	0.710	0.686	5,168,100
2025-06-03	0.765	0.765	0.720	0.720	0.696	1,858,600
2025-05-30	0.770	0.770	0.720	0.760	0.735	4,905,900
2025-05-29	0.770	0.785	0.755	0.780	0.754	1,502,600
2025-05-28	0.785	0.790	0.755	0.760	0.735	1,398,000
2025-05-27	0.770	0.780	0.765	0.780	0.754	662,100
2025-05-26	0.780	0.780	0.765	0.770	0.744	634,700
2025-05-23	0.780	0.790	0.770	0.775	0.749	757,900
2025-05-22	0.770	0.780	0.760	0.770	0.744	1,431,500
2025-05-21	0.800	0.800	0.775	0.775	0.749	1,303,100
2025-05-20	0.810	0.820	0.795	0.795	0.768	845,000
2025-05-19	0.830	0.830	0.790	0.800	0.773	5,566,800
2025-05-16	0.820	0.840	0.810	0.830	0.802	3,146,100
2025-05-15	0.820	0.830	0.810	0.815	0.788	3,217,000

← NewerPage 6 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.