Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.895	0.895	0.880	0.885	0.885	3,796,300
2024-05-30	0.900	0.915	0.895	0.895	0.895	5,703,000
2024-05-29	0.900	0.905	0.895	0.900	0.900	3,339,800
2024-05-28	0.910	0.915	0.900	0.900	0.900	3,327,300
2024-05-27	0.900	0.915	0.900	0.905	0.905	7,004,500
2024-05-24	0.910	0.915	0.900	0.905	0.905	12,446,500
2024-05-23	0.915	0.920	0.905	0.910	0.910	4,266,900
2024-05-21	0.915	0.920	0.910	0.910	0.910	9,629,300
2024-05-20	0.925	0.930	0.915	0.915	0.915	7,155,100
2024-05-17	0.925	0.940	0.920	0.930	0.930	6,965,000
2024-05-16	0.945	0.945	0.920	0.925	0.925	6,354,600
2024-05-15	0.935	0.945	0.925	0.945	0.945	5,518,000
2024-05-14	0.940	0.950	0.925	0.935	0.935	7,200,200
2024-05-13	0.920	0.970	0.910	0.935	0.935	10,965,100
2024-05-10	0.930	0.935	0.905	0.925	0.925	5,812,000
2024-05-09	0.920	0.935	0.900	0.925	0.925	7,545,400
2024-05-08	0.930	0.930	0.915	0.915	0.915	4,378,700
2024-05-07	0.935	0.940	0.925	0.930	0.930	8,043,500
2024-05-06	0.940	0.945	0.920	0.925	0.925	9,091,700
2024-05-03	0.950	0.960	0.935	0.940	0.940	7,530,000
2024-05-02	0.970	0.970	0.950	0.950	0.950	8,940,800
2024-04-30	1.060	1.070	0.970	0.970	0.970	34,899,898
2024-04-29	0.960	0.975	0.935	0.940	0.940	7,270,600
2024-04-26	0.980	0.980	0.960	0.960	0.960	6,914,300
2024-04-25	0.975	0.995	0.975	0.980	0.980	9,585,800
2024-04-24	0.980	0.995	0.970	0.975	0.975	5,933,200
2024-04-23	1.000	1.010	0.975	0.980	0.980	8,683,000
2024-04-22	0.995	1.020	0.970	1.000	1.000	17,173,600
2024-04-19	1.020	1.020	0.985	0.995	0.995	8,185,200
2024-04-18	0.995	1.030	0.995	1.020	1.020	4,976,000
2024-04-17	0.975	1.020	0.975	1.010	1.010	17,403,900
2024-04-16	0.985	0.985	0.960	0.965	0.965	5,462,100
2024-04-15	0.980	1.020	0.950	0.985	0.985	12,916,700
2024-04-12	0.970	1.000	0.960	0.990	0.990	8,758,100
2024-04-09	0.910	0.985	0.900	0.975	0.975	21,780,900
2024-04-08	0.915	0.930	0.850	0.910	0.910	11,208,000
2024-04-05	0.915	0.930	0.910	0.915	0.915	3,710,800
2024-04-04	0.920	0.925	0.910	0.915	0.915	7,387,100
2024-04-03	0.920	0.930	0.910	0.915	0.915	2,672,600
2024-04-02	0.905	0.930	0.905	0.925	0.925	3,362,300
2024-04-01	0.905	0.950	0.900	0.910	0.910	9,001,900
2024-03-29	0.910	0.930	0.910	0.915	0.915	3,674,000
2024-03-27	0.925	0.925	0.905	0.910	0.910	4,981,200
2024-03-26	0.915	0.955	0.915	0.930	0.930	15,018,000
2024-03-25	0.935	0.940	0.900	0.915	0.915	6,217,700
2024-03-22	0.810	0.990	0.810	0.925	0.925	21,163,301
2024-03-21	0.805	0.815	0.805	0.810	0.810	2,203,300
2024-03-20	0.810	0.815	0.805	0.810	0.810	1,004,200
2024-03-19	0.810	0.810	0.805	0.810	0.810	2,129,500
2024-03-18	0.815	0.815	0.805	0.815	0.815	1,234,400
2024-03-15	0.820	0.820	0.805	0.810	0.810	2,813,900
2024-03-14	0.820	0.825	0.810	0.825	0.825	958,400
2024-03-13	0.815	0.830	0.815	0.825	0.825	1,472,600
2024-03-12	0.820	0.825	0.810	0.825	0.825	626,700
2024-03-11	0.825	0.825	0.810	0.820	0.820	1,874,400
2024-03-08	0.830	0.835	0.820	0.825	0.825	541,700
2024-03-07	0.830	0.845	0.820	0.840	0.840	1,231,500
2024-03-06	0.830	0.840	0.820	0.830	0.830	874,100
2024-03-05	0.845	0.845	0.820	0.830	0.830	1,869,300
2024-03-04	0.810	0.850	0.810	0.830	0.830	1,392,800

← NewerPage 11 of 21 · 1,239 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.