Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.775	0.830	0.775	0.825	0.797	6,436,700
2025-05-13	0.770	0.780	0.760	0.775	0.749	2,775,500
2025-05-09	0.740	0.755	0.740	0.740	0.715	1,695,800
2025-05-08	0.730	0.745	0.720	0.740	0.715	3,199,200
2025-05-07	0.705	0.730	0.705	0.730	0.706	2,014,200
2025-05-06	0.710	0.715	0.690	0.705	0.681	2,003,900
2025-05-05	0.750	0.765	0.705	0.710	0.686	5,118,400
2025-05-02	0.720	0.760	0.700	0.745	0.720	6,463,900
2025-04-30	0.715	0.725	0.715	0.720	0.696	715,700
2025-04-29	0.720	0.735	0.710	0.715	0.691	1,732,800
2025-04-28	0.730	0.745	0.715	0.715	0.691	5,128,300
2025-04-25	0.700	0.730	0.700	0.725	0.701	8,053,500
2025-04-24	0.705	0.720	0.690	0.695	0.672	6,166,300
2025-04-23	0.725	0.730	0.710	0.715	0.691	2,762,200
2025-04-22	0.700	0.710	0.695	0.710	0.686	618,300
2025-04-21	0.730	0.745	0.700	0.710	0.686	1,052,700
2025-04-18	0.700	0.730	0.695	0.730	0.706	1,604,800
2025-04-17	0.680	0.700	0.680	0.700	0.677	903,500
2025-04-16	0.690	0.705	0.680	0.685	0.662	672,600
2025-04-15	0.710	0.710	0.685	0.690	0.667	645,200
2025-04-14	0.700	0.710	0.690	0.705	0.681	1,979,800
2025-04-11	0.640	0.695	0.640	0.685	0.662	1,735,700
2025-04-10	0.690	0.695	0.655	0.665	0.643	4,221,200
2025-04-09	0.635	0.635	0.575	0.600	0.580	5,371,200
2025-04-08	0.650	0.680	0.635	0.640	0.619	2,307,400
2025-04-07	0.700	0.700	0.600	0.640	0.619	6,412,000
2025-04-04	0.755	0.760	0.710	0.725	0.701	2,832,100
2025-04-03	0.760	0.780	0.755	0.760	0.735	451,400
2025-04-02	0.790	0.790	0.765	0.765	0.739	637,000
2025-03-28	0.800	0.800	0.780	0.790	0.764	315,700
2025-03-27	0.780	0.805	0.765	0.800	0.773	1,174,800
2025-03-26	0.790	0.790	0.780	0.785	0.759	563,000
2025-03-25	0.805	0.805	0.785	0.785	0.759	1,196,300
2025-03-24	0.795	0.810	0.785	0.795	0.768	484,800
2025-03-21	0.810	0.810	0.790	0.795	0.768	525,900
2025-03-20	0.820	0.830	0.800	0.810	0.783	787,500
2025-03-19	0.805	0.820	0.790	0.810	0.783	527,900
2025-03-17	0.790	0.825	0.790	0.810	0.783	1,809,100
2025-03-14	0.760	0.785	0.750	0.785	0.759	1,497,100
2025-03-13	0.740	0.770	0.740	0.760	0.735	1,141,500
2025-03-12	0.745	0.745	0.720	0.725	0.701	1,293,200
2025-03-11	0.730	0.750	0.720	0.745	0.710	2,234,600
2025-03-10	0.780	0.780	0.740	0.750	0.715	2,029,900
2025-03-07	0.795	0.795	0.770	0.770	0.734	1,504,100
2025-03-06	0.785	0.810	0.785	0.800	0.763	1,388,900
2025-03-05	0.775	0.805	0.765	0.775	0.739	3,064,400
2025-03-04	0.845	0.845	0.775	0.775	0.739	3,885,400
2025-03-03	0.855	0.870	0.850	0.850	0.811	403,200
2025-02-28	0.885	0.885	0.850	0.855	0.815	1,431,400
2025-02-27	0.880	0.900	0.875	0.890	0.849	3,334,200
2025-02-26	0.830	0.855	0.830	0.840	0.801	801,700
2025-02-25	0.845	0.860	0.825	0.840	0.801	2,016,600
2025-02-24	0.870	0.875	0.840	0.845	0.806	1,960,800
2025-02-21	0.870	0.885	0.855	0.880	0.839	2,048,700
2025-02-20	0.910	0.915	0.855	0.880	0.839	4,353,100
2025-02-19	0.910	0.920	0.905	0.910	0.868	1,410,700
2025-02-18	0.955	0.955	0.910	0.910	0.868	2,296,500
2025-02-17	0.945	0.955	0.930	0.955	0.911	1,186,500
2025-02-14	0.975	1.010	0.925	0.945	0.901	5,105,100
2025-02-13	0.970	0.980	0.970	0.975	0.930	927,000

← NewerPage 7 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.