Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.660	0.680	0.650	0.675	0.675	4,023,400
2024-08-27	0.660	0.665	0.655	0.655	0.655	3,388,300
2024-08-26	0.685	0.685	0.655	0.665	0.665	4,042,300
2024-08-23	0.695	0.695	0.670	0.680	0.680	1,633,400
2024-08-22	0.670	0.710	0.670	0.700	0.700	3,398,500
2024-08-21	0.660	0.685	0.650	0.665	0.665	2,335,800
2024-08-20	0.685	0.685	0.655	0.665	0.665	4,458,100
2024-08-19	0.690	0.690	0.680	0.685	0.685	3,212,800
2024-08-16	0.675	0.695	0.670	0.690	0.690	3,598,400
2024-08-15	0.690	0.690	0.660	0.680	0.680	8,665,800
2024-08-14	0.695	0.700	0.680	0.690	0.690	2,706,600
2024-08-13	0.690	0.700	0.690	0.695	0.695	1,106,500
2024-08-12	0.705	0.720	0.695	0.695	0.695	2,712,100
2024-08-09	0.705	0.720	0.700	0.705	0.705	3,622,200
2024-08-08	0.690	0.710	0.685	0.705	0.705	4,566,700
2024-08-07	0.695	0.710	0.680	0.700	0.700	6,446,100
2024-08-06	0.675	0.750	0.650	0.690	0.690	6,580,200
2024-08-05	0.800	0.800	0.670	0.680	0.680	11,799,800
2024-08-02	0.800	0.805	0.790	0.800	0.800	5,788,100
2024-08-01	0.805	0.810	0.800	0.800	0.800	4,586,300
2024-07-31	0.805	0.810	0.800	0.805	0.805	2,722,800
2024-07-30	0.800	0.815	0.785	0.805	0.805	5,528,800
2024-07-29	0.800	0.810	0.795	0.795	0.795	1,856,700
2024-07-26	0.800	0.805	0.790	0.795	0.795	5,214,500
2024-07-25	0.810	0.810	0.800	0.800	0.800	3,042,400
2024-07-24	0.815	0.815	0.805	0.815	0.815	3,702,200
2024-07-23	0.815	0.820	0.805	0.815	0.815	5,298,100
2024-07-22	0.815	0.815	0.800	0.815	0.815	6,252,700
2024-07-19	0.825	0.825	0.815	0.815	0.815	2,793,900
2024-07-18	0.825	0.830	0.815	0.825	0.825	2,950,200
2024-07-17	0.830	0.835	0.815	0.820	0.820	5,806,600
2024-07-16	0.825	0.840	0.815	0.830	0.830	5,660,000
2024-07-15	0.835	0.840	0.825	0.825	0.825	2,681,700
2024-07-12	0.855	0.860	0.830	0.840	0.840	6,243,900
2024-07-11	0.890	0.890	0.850	0.855	0.855	5,522,300
2024-07-10	0.875	0.895	0.875	0.885	0.885	5,950,900
2024-07-09	0.870	0.875	0.860	0.870	0.870	2,912,600
2024-07-05	0.850	0.880	0.840	0.870	0.870	4,988,800
2024-07-04	0.865	0.865	0.850	0.850	0.850	2,792,400
2024-07-03	0.825	0.865	0.820	0.865	0.865	6,482,200
2024-07-02	0.815	0.825	0.805	0.825	0.825	3,603,600
2024-07-01	0.815	0.820	0.810	0.810	0.810	4,639,100
2024-06-28	0.830	0.835	0.815	0.820	0.820	4,690,200
2024-06-27	0.825	0.835	0.825	0.835	0.835	3,038,300
2024-06-26	0.830	0.845	0.810	0.825	0.825	3,501,700
2024-06-25	0.865	0.870	0.805	0.835	0.835	10,215,800
2024-06-24	0.880	0.900	0.865	0.865	0.865	4,678,400
2024-06-21	0.890	0.895	0.880	0.880	0.880	4,535,800
2024-06-20	0.895	0.910	0.890	0.895	0.895	3,081,000
2024-06-19	0.905	0.905	0.885	0.895	0.895	4,490,200
2024-06-18	0.910	0.930	0.900	0.905	0.905	4,267,600
2024-06-14	0.920	0.930	0.905	0.910	0.910	3,863,100
2024-06-13	0.905	0.925	0.905	0.915	0.915	3,909,500
2024-06-12	0.940	0.940	0.900	0.905	0.905	7,059,200
2024-06-11	0.955	0.955	0.925	0.935	0.935	10,627,600
2024-06-10	0.915	0.960	0.915	0.940	0.940	20,682,900
2024-06-07	0.890	0.915	0.885	0.905	0.905	8,371,000
2024-06-06	0.900	0.905	0.880	0.885	0.885	6,542,200
2024-06-05	0.905	0.905	0.885	0.900	0.900	2,002,100
2024-06-04	0.905	0.915	0.890	0.905	0.905	3,574,700

← NewerPage 10 of 21 · 1,242 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.