Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.850	0.865	0.830	0.840	0.792	2,320,500
2024-11-13	0.820	0.850	0.820	0.845	0.797	1,879,800
2024-11-12	0.840	0.840	0.820	0.825	0.778	1,100,700
2024-11-11	0.825	0.835	0.815	0.830	0.783	1,095,400
2024-11-08	0.840	0.840	0.820	0.820	0.773	1,025,500
2024-11-07	0.870	0.870	0.840	0.840	0.792	2,143,100
2024-11-06	0.795	0.855	0.795	0.855	0.806	5,108,400
2024-11-05	0.775	0.795	0.775	0.790	0.745	1,563,100
2024-11-04	0.770	0.780	0.770	0.775	0.731	447,200
2024-11-01	0.765	0.775	0.755	0.770	0.726	1,093,600
2024-10-30	0.780	0.785	0.770	0.775	0.731	1,699,600
2024-10-29	0.790	0.795	0.775	0.775	0.731	2,054,300
2024-10-28	0.785	0.795	0.770	0.790	0.745	1,213,300
2024-10-25	0.815	0.815	0.785	0.785	0.740	4,366,100
2024-10-24	0.825	0.825	0.810	0.815	0.769	1,010,200
2024-10-23	0.820	0.825	0.815	0.825	0.778	1,749,000
2024-10-22	0.840	0.850	0.810	0.815	0.769	3,273,200
2024-10-21	0.855	0.855	0.830	0.840	0.792	4,420,200
2024-10-18	0.880	0.900	0.875	0.885	0.835	6,104,600
2024-10-17	0.835	0.875	0.825	0.875	0.825	3,216,400
2024-10-16	0.825	0.835	0.810	0.830	0.783	1,753,800
2024-10-15	0.850	0.855	0.830	0.830	0.783	1,777,800
2024-10-14	0.850	0.855	0.820	0.840	0.792	3,004,100
2024-10-11	0.890	0.905	0.850	0.860	0.811	4,765,100
2024-10-10	0.865	0.890	0.860	0.885	0.835	5,291,500
2024-10-09	0.875	0.875	0.855	0.855	0.806	2,942,200
2024-10-08	0.825	0.875	0.820	0.870	0.821	8,908,600
2024-10-07	0.805	0.830	0.805	0.825	0.778	1,468,400
2024-10-04	0.830	0.840	0.790	0.800	0.755	2,834,500
2024-10-03	0.785	0.835	0.785	0.825	0.778	6,177,100
2024-10-02	0.785	0.785	0.765	0.785	0.740	1,022,200
2024-10-01	0.765	0.785	0.765	0.780	0.736	630,400
2024-09-30	0.750	0.770	0.750	0.770	0.726	471,600
2024-09-27	0.765	0.765	0.745	0.750	0.707	566,300
2024-09-26	0.760	0.765	0.755	0.765	0.722	431,400
2024-09-25	0.775	0.775	0.745	0.765	0.722	766,800
2024-09-24	0.765	0.770	0.740	0.770	0.726	1,227,900
2024-09-23	0.780	0.785	0.760	0.760	0.717	847,500
2024-09-20	0.780	0.790	0.770	0.785	0.740	2,323,900
2024-09-19	0.725	0.770	0.725	0.770	0.726	1,961,800
2024-09-18	0.720	0.730	0.715	0.715	0.674	277,500
2024-09-17	0.730	0.730	0.710	0.725	0.684	938,600
2024-09-13	0.725	0.745	0.725	0.730	0.688	1,236,700
2024-09-12	0.710	0.720	0.705	0.720	0.679	893,400
2024-09-11	0.730	0.730	0.690	0.700	0.660	3,254,600
2024-09-10	0.745	0.755	0.725	0.730	0.688	1,029,900
2024-09-09	0.735	0.735	0.715	0.735	0.693	1,566,500
2024-09-06	0.745	0.760	0.735	0.740	0.698	1,133,200
2024-09-05	0.780	0.780	0.740	0.745	0.703	2,058,200
2024-09-04	0.775	0.795	0.760	0.770	0.726	1,899,500
2024-09-03	0.795	0.820	0.795	0.805	0.759	1,914,000
2024-09-02	0.770	0.800	0.770	0.795	0.750	747,900
2024-08-30	0.750	0.775	0.745	0.770	0.726	672,300
2024-08-29	0.755	0.775	0.735	0.745	0.703	1,189,900
2024-08-28	0.780	0.785	0.755	0.755	0.712	2,017,900
2024-08-27	0.795	0.800	0.770	0.775	0.731	1,359,200
2024-08-26	0.755	0.805	0.755	0.795	0.750	3,127,500
2024-08-23	0.760	0.760	0.720	0.745	0.703	2,852,200
2024-08-22	0.770	0.775	0.750	0.770	0.726	1,172,500
2024-08-21	0.780	0.780	0.770	0.770	0.726	662,200

← NewerPage 9 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.