Cloudpoint Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.490	0.495	0.470	0.490	0.490	2,548,700
2026-10-16	0.495	0.500	0.490	0.495	0.495	1,590,400
2026-10-15	0.485	0.490	0.480	0.485	0.485	2,469,600
2026-10-14	0.510	0.510	0.490	0.495	0.495	1,393,900
2026-10-13	0.510	0.510	0.490	0.500	0.500	1,948,600
2026-10-12	0.535	0.535	0.505	0.515	0.515	3,353,700
2026-10-09	0.515	0.535	0.510	0.530	0.530	8,427,600
2026-10-08	0.510	0.515	0.500	0.510	0.510	1,380,600
2026-10-07	0.505	0.520	0.500	0.505	0.505	4,633,100
2026-10-06	0.510	0.510	0.500	0.500	0.500	1,278,600
2026-10-05	0.505	0.515	0.495	0.505	0.505	2,106,500
2026-10-02	0.500	0.510	0.495	0.505	0.505	4,436,900
2026-10-01	0.475	0.500	0.475	0.495	0.495	3,771,900
2026-09-30	0.470	0.480	0.470	0.480	0.480	1,062,700
2026-09-29	0.475	0.475	0.465	0.470	0.470	606,500
2026-09-28	0.485	0.485	0.470	0.475	0.475	884,900
2026-09-25	0.470	0.485	0.470	0.485	0.485	1,042,200
2026-09-24	0.480	0.480	0.470	0.470	0.470	1,245,600
2026-09-23	0.470	0.485	0.470	0.485	0.485	1,287,000
2026-09-22	0.460	0.475	0.455	0.470	0.470	1,447,500
2026-09-21	0.450	0.460	0.450	0.455	0.455	562,700
2026-09-18	0.460	0.460	0.450	0.450	0.450	628,400
2026-09-17	0.450	0.460	0.450	0.460	0.460	691,000
2026-09-16	0.450	0.450	0.450	0.450	0.450	0
2026-09-15	0.465	0.465	0.450	0.450	0.450	1,495,400
2026-09-14	0.480	0.480	0.460	0.465	0.465	1,467,700
2026-09-11	0.470	0.485	0.465	0.480	0.480	1,094,600
2026-09-10	0.475	0.480	0.460	0.475	0.475	1,586,300
2026-09-09	0.485	0.485	0.475	0.475	0.475	1,391,600
2026-09-08	0.485	0.490	0.480	0.490	0.490	1,330,400
2026-09-07	0.485	0.490	0.475	0.490	0.490	1,287,700
2026-09-04	0.450	0.485	0.445	0.480	0.480	3,823,400
2026-09-03	0.445	0.465	0.440	0.445	0.445	1,678,500
2026-09-02	0.460	0.460	0.445	0.445	0.445	1,264,100
2026-09-01	0.475	0.475	0.460	0.460	0.460	1,568,400
2026-08-31	0.475	0.475	0.475	0.475	0.475	0
2026-08-28	0.500	0.500	0.475	0.475	0.475	2,139,600
2026-08-27	0.500	0.500	0.490	0.495	0.495	1,392,600
2026-08-26	0.485	0.500	0.475	0.495	0.495	2,823,200
2026-08-25	0.480	0.480	0.480	0.480	0.480	0
2026-08-24	0.485	0.490	0.475	0.480	0.480	1,554,400
2026-08-21	0.500	0.505	0.485	0.485	0.485	2,504,100
2026-08-20	0.495	0.535	0.495	0.500	0.500	14,948,000
2026-08-19	0.490	0.495	0.480	0.485	0.485	2,283,200
2026-08-18	0.505	0.510	0.495	0.495	0.495	2,736,200
2026-08-17	0.505	0.515	0.500	0.505	0.505	1,764,100
2026-08-14	0.510	0.510	0.495	0.505	0.505	2,470,300
2026-08-13	0.505	0.510	0.495	0.510	0.510	2,140,800
2026-08-12	0.500	0.505	0.495	0.505	0.505	1,972,500
2026-08-11	0.495	0.515	0.495	0.500	0.500	5,703,900
2026-08-10	0.470	0.500	0.465	0.495	0.495	7,871,400
2026-08-07	0.465	0.470	0.460	0.470	0.470	1,834,800
2026-08-06	0.475	0.480	0.460	0.465	0.465	3,607,500
2026-08-05	0.455	0.480	0.455	0.475	0.475	9,460,900
2026-08-04	0.440	0.460	0.440	0.450	0.450	4,502,200
2026-08-03	0.445	0.445	0.430	0.440	0.440	2,645,200
2026-07-31	0.440	0.475	0.440	0.445	0.445	17,391,800
2026-07-30	0.435	0.440	0.430	0.435	0.435	522,800
2026-07-29	0.430	0.445	0.430	0.440	0.440	486,100
2026-07-28	0.435	0.440	0.430	0.430	0.430	523,300

Page 1 of 5 · 254 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.