Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.685	0.685	0.665	0.670	0.670	7,101,600
2026-10-16	0.710	0.715	0.675	0.690	0.690	6,454,000
2026-10-15	0.735	0.735	0.700	0.710	0.710	7,792,400
2026-10-14	0.760	0.760	0.680	0.730	0.730	16,654,000
2026-10-13	0.800	0.810	0.780	0.805	0.805	9,301,300
2026-10-12	0.810	0.825	0.790	0.795	0.795	14,904,000
2026-10-09	0.785	0.820	0.785	0.810	0.810	9,360,800
2026-10-08	0.815	0.815	0.785	0.785	0.785	7,658,000
2026-10-07	0.845	0.850	0.810	0.820	0.820	13,761,400
2026-10-06	0.815	0.855	0.815	0.840	0.840	21,408,700
2026-10-05	0.805	0.830	0.795	0.815	0.815	11,269,700
2026-10-02	0.815	0.845	0.790	0.795	0.795	17,758,400
2026-10-01	0.790	0.815	0.775	0.805	0.805	11,254,100
2026-09-30	0.820	0.820	0.780	0.790	0.790	9,931,500
2026-09-29	0.785	0.830	0.770	0.810	0.810	14,272,600
2026-09-28	0.815	0.835	0.785	0.785	0.785	16,482,300
2026-09-25	0.770	0.870	0.760	0.820	0.820	37,327,900
2026-09-24	0.785	0.790	0.750	0.770	0.770	16,335,100
2026-09-23	0.710	0.800	0.690	0.795	0.795	43,189,800
2026-09-22	0.650	0.690	0.650	0.670	0.670	9,972,900
2026-09-21	0.655	0.660	0.640	0.650	0.650	3,165,000
2026-09-18	0.640	0.665	0.635	0.665	0.665	8,375,500
2026-09-17	0.655	0.655	0.640	0.640	0.640	5,289,200
2026-09-16	0.660	0.660	0.660	0.660	0.660	0
2026-09-15	0.665	0.665	0.650	0.660	0.660	3,626,900
2026-09-14	0.670	0.675	0.660	0.665	0.665	4,220,200
2026-09-11	0.660	0.675	0.655	0.670	0.670	10,749,700
2026-09-10	0.650	0.665	0.640	0.665	0.665	4,473,800
2026-09-09	0.660	0.660	0.640	0.650	0.650	10,627,900
2026-09-08	0.665	0.665	0.650	0.665	0.665	5,212,100
2026-09-07	0.650	0.665	0.645	0.665	0.665	3,679,800
2026-09-04	0.650	0.660	0.640	0.655	0.655	4,844,100
2026-09-03	0.665	0.675	0.650	0.650	0.650	3,949,200
2026-09-02	0.665	0.670	0.645	0.670	0.670	5,103,300
2026-09-01	0.695	0.710	0.660	0.670	0.670	10,865,400
2026-08-31	0.695	0.695	0.695	0.695	0.695	0
2026-08-28	0.725	0.725	0.695	0.695	0.695	4,021,500
2026-08-27	0.725	0.730	0.710	0.725	0.725	3,834,200
2026-08-26	0.720	0.735	0.705	0.720	0.720	5,860,500
2026-08-25	0.730	0.730	0.730	0.730	0.730	0
2026-08-24	0.750	0.750	0.720	0.730	0.730	3,535,700
2026-08-21	0.755	0.775	0.750	0.760	0.760	5,474,400
2026-08-20	0.705	0.770	0.705	0.760	0.760	12,563,500
2026-08-19	0.700	0.710	0.695	0.700	0.700	2,909,800
2026-08-18	0.705	0.710	0.695	0.700	0.700	2,383,800
2026-08-17	0.700	0.715	0.685	0.710	0.710	8,112,800
2026-08-14	0.720	0.720	0.695	0.705	0.705	5,559,500
2026-08-13	0.710	0.730	0.705	0.720	0.720	5,535,200
2026-08-12	0.710	0.725	0.695	0.705	0.705	4,790,200
2026-08-11	0.685	0.720	0.680	0.710	0.710	4,728,300
2026-08-10	0.670	0.715	0.665	0.705	0.705	5,191,900
2026-08-07	0.665	0.680	0.660	0.670	0.670	3,728,600
2026-08-06	0.655	0.670	0.645	0.665	0.665	4,340,300
2026-08-05	0.650	0.665	0.635	0.665	0.665	7,329,400
2026-08-04	0.640	0.650	0.620	0.650	0.650	9,988,900
2026-08-03	0.635	0.650	0.635	0.645	0.645	3,355,400
2026-07-31	0.650	0.650	0.630	0.635	0.635	5,220,000
2026-07-30	0.640	0.660	0.635	0.660	0.660	3,896,400
2026-07-29	0.650	0.650	0.640	0.640	0.640	3,469,200
2026-07-28	0.640	0.650	0.635	0.650	0.650	3,455,700

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-30	0.0390 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.