Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.820	0.840	0.810	0.810	0.810	1,833,300
2024-02-29	0.810	0.825	0.805	0.820	0.820	1,596,100
2024-02-28	0.825	0.840	0.800	0.810	0.810	3,673,400
2024-02-27	0.820	0.825	0.820	0.825	0.825	781,700
2024-02-26	0.820	0.835	0.820	0.825	0.825	817,500
2024-02-23	0.830	0.835	0.820	0.830	0.830	896,500
2024-02-22	0.820	0.840	0.820	0.835	0.835	2,050,200
2024-02-21	0.835	0.840	0.815	0.830	0.830	1,650,600
2024-02-20	0.840	0.840	0.825	0.830	0.830	1,392,700
2024-02-19	0.860	0.860	0.835	0.845	0.845	1,780,700
2024-02-16	0.860	0.870	0.850	0.860	0.860	733,700
2024-02-15	0.845	0.875	0.840	0.860	0.860	1,934,000
2024-02-14	0.835	0.850	0.830	0.845	0.845	691,500
2024-02-13	0.850	0.855	0.835	0.840	0.840	734,300
2024-02-09	0.840	0.855	0.820	0.850	0.850	1,838,300
2024-02-08	0.835	0.850	0.825	0.845	0.845	2,803,200
2024-02-07	0.820	0.845	0.815	0.845	0.845	1,310,800
2024-02-06	0.830	0.835	0.810	0.820	0.820	2,228,100
2024-02-05	0.835	0.840	0.825	0.830	0.830	1,533,700
2024-02-02	0.855	0.860	0.835	0.840	0.840	2,944,100
2024-01-31	0.870	0.885	0.850	0.865	0.865	2,329,300
2024-01-30	0.880	0.890	0.865	0.870	0.870	2,042,300
2024-01-29	0.875	0.895	0.870	0.880	0.880	3,817,900
2024-01-26	0.870	0.880	0.855	0.880	0.880	2,294,900
2024-01-24	0.815	0.885	0.815	0.875	0.875	7,138,400
2024-01-23	0.820	0.830	0.815	0.820	0.820	1,742,600
2024-01-22	0.820	0.830	0.815	0.825	0.825	2,344,300
2024-01-19	0.850	0.850	0.810	0.825	0.825	4,605,300
2024-01-18	0.885	0.885	0.815	0.855	0.855	4,141,100
2024-01-17	0.905	0.905	0.870	0.905	0.905	1,617,600
2024-01-16	0.900	0.910	0.865	0.905	0.905	4,274,200
2024-01-15	0.870	0.910	0.865	0.900	0.900	5,926,600
2024-01-12	0.860	0.870	0.790	0.865	0.865	12,541,700
2024-01-11	0.880	0.885	0.860	0.865	0.865	5,959,800
2024-01-10	0.910	0.915	0.870	0.875	0.875	6,484,500
2024-01-09	0.905	0.925	0.895	0.910	0.910	4,568,500
2024-01-08	0.940	0.950	0.900	0.900	0.900	6,233,400
2024-01-05	0.930	0.955	0.915	0.940	0.940	9,006,600
2024-01-04	0.915	0.925	0.905	0.920	0.920	2,616,300
2024-01-03	0.920	0.930	0.915	0.920	0.920	2,791,600
2024-01-02	0.945	0.950	0.915	0.920	0.920	3,184,200
2023-12-29	0.955	0.960	0.935	0.945	0.945	3,446,600
2023-12-28	0.915	0.960	0.915	0.955	0.955	7,115,600
2023-12-27	0.920	0.925	0.915	0.920	0.920	2,237,400
2023-12-26	0.920	0.935	0.910	0.925	0.925	4,387,900
2023-12-22	0.925	0.935	0.915	0.915	0.915	2,111,500
2023-12-21	0.930	0.940	0.925	0.925	0.925	1,737,900
2023-12-20	0.925	0.935	0.925	0.925	0.925	979,900
2023-12-19	0.935	0.945	0.925	0.930	0.930	3,591,600
2023-12-18	0.950	0.955	0.940	0.940	0.940	1,482,400
2023-12-15	0.955	0.965	0.950	0.950	0.950	1,169,800
2023-12-14	0.960	0.970	0.955	0.960	0.960	2,115,400
2023-12-13	0.955	0.990	0.940	0.960	0.960	3,358,900
2023-12-12	0.950	0.965	0.945	0.950	0.950	3,546,200
2023-12-11	0.940	0.955	0.930	0.950	0.950	2,762,700
2023-12-08	0.935	0.950	0.930	0.940	0.940	3,378,000
2023-12-07	0.960	0.960	0.915	0.935	0.935	5,151,000
2023-12-06	0.965	0.980	0.955	0.960	0.960	1,921,100
2023-12-05	1.010	1.010	0.965	0.965	0.965	4,416,500
2023-12-04	0.970	1.020	0.970	1.000	1.000	8,522,000

← NewerPage 12 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.