Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.970	0.980	0.970	0.975	0.930	927,000
2025-02-12	0.980	0.985	0.965	0.970	0.925	1,329,800
2025-02-10	0.970	0.985	0.965	0.980	0.934	1,754,600
2025-02-07	0.985	0.995	0.965	0.970	0.925	2,392,000
2025-02-06	0.955	0.985	0.945	0.985	0.939	1,886,700
2025-02-05	0.940	0.965	0.940	0.950	0.906	1,736,700
2025-02-04	0.930	0.955	0.930	0.940	0.896	1,735,700
2025-02-03	0.915	0.940	0.905	0.925	0.882	1,660,400
2025-01-31	0.945	0.950	0.925	0.930	0.887	2,220,400
2025-01-28	0.900	0.940	0.890	0.935	0.892	2,730,500
2025-01-27	0.990	0.990	0.900	0.905	0.863	5,828,900
2025-01-24	1.010	1.020	0.980	0.990	0.944	3,195,700
2025-01-23	1.040	1.040	1.000	1.010	0.963	2,663,700
2025-01-22	1.020	1.080	1.010	1.040	0.992	9,522,300
2025-01-21	0.975	1.020	0.975	1.010	0.963	5,643,100
2025-01-20	0.960	0.985	0.950	0.975	0.930	4,503,300
2025-01-17	0.920	0.955	0.890	0.955	0.911	3,941,100
2025-01-16	0.960	0.980	0.895	0.920	0.877	5,950,500
2025-01-15	0.965	0.985	0.930	0.940	0.896	5,115,000
2025-01-14	0.965	0.990	0.945	0.950	0.906	3,824,100
2025-01-13	0.990	1.020	0.935	0.955	0.911	10,021,900
2025-01-10	0.910	1.020	0.910	1.010	0.963	15,363,600
2025-01-09	0.905	0.920	0.895	0.910	0.868	2,764,600
2025-01-08	0.935	0.935	0.905	0.910	0.868	3,642,500
2025-01-07	0.925	0.950	0.925	0.935	0.892	3,226,400
2025-01-06	0.935	0.935	0.920	0.925	0.882	2,228,700
2025-01-03	0.945	0.965	0.920	0.930	0.887	7,293,700
2025-01-02	0.940	0.950	0.930	0.945	0.901	2,396,200
2024-12-31	0.930	0.940	0.925	0.940	0.896	2,477,600
2024-12-30	0.925	0.945	0.920	0.930	0.887	3,645,800
2024-12-27	0.925	0.930	0.910	0.920	0.877	824,400
2024-12-26	0.900	0.930	0.900	0.925	0.882	1,391,300
2024-12-24	0.905	0.915	0.900	0.900	0.858	1,711,200
2024-12-23	0.925	0.925	0.900	0.905	0.863	1,785,600
2024-12-20	0.935	0.950	0.910	0.925	0.882	2,247,400
2024-12-19	0.925	0.945	0.915	0.935	0.892	4,470,700
2024-12-18	0.915	0.955	0.910	0.950	0.906	6,946,700
2024-12-17	0.915	0.940	0.915	0.920	0.877	4,083,400
2024-12-16	0.920	0.930	0.910	0.915	0.873	1,861,900
2024-12-13	0.900	0.920	0.890	0.915	0.873	2,110,700
2024-12-12	0.905	0.910	0.880	0.900	0.858	1,768,900
2024-12-11	0.915	0.915	0.895	0.900	0.858	871,800
2024-12-10	0.895	0.920	0.890	0.915	0.873	2,920,600
2024-12-09	0.920	0.935	0.890	0.895	0.853	2,059,500
2024-12-06	0.925	0.925	0.890	0.915	0.863	4,475,000
2024-12-05	0.925	0.940	0.925	0.925	0.872	4,129,700
2024-12-04	0.885	0.925	0.875	0.925	0.872	9,483,900
2024-12-03	0.855	0.880	0.850	0.875	0.825	5,420,200
2024-12-02	0.845	0.860	0.840	0.845	0.797	2,096,100
2024-11-29	0.835	0.845	0.820	0.840	0.792	1,265,500
2024-11-28	0.830	0.835	0.825	0.835	0.788	576,000
2024-11-27	0.815	0.840	0.815	0.835	0.788	1,505,500
2024-11-26	0.820	0.850	0.790	0.815	0.769	4,614,700
2024-11-25	0.825	0.840	0.825	0.835	0.788	704,800
2024-11-22	0.855	0.855	0.825	0.825	0.778	1,171,800
2024-11-21	0.860	0.880	0.855	0.855	0.806	3,053,200
2024-11-20	0.835	0.865	0.835	0.860	0.811	2,301,100
2024-11-19	0.830	0.840	0.825	0.840	0.792	498,800
2024-11-18	0.825	0.850	0.825	0.835	0.788	1,325,700
2024-11-15	0.840	0.840	0.820	0.835	0.788	758,200

← NewerPage 8 of 15 · 843 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.