Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.955	0.980	0.950	0.965	0.965	3,780,100
2023-11-30	0.965	0.970	0.955	0.960	0.960	2,021,100
2023-11-29	0.980	0.980	0.955	0.965	0.965	3,521,800
2023-11-28	0.955	0.990	0.955	0.980	0.980	3,232,600
2023-11-27	0.975	0.975	0.945	0.960	0.960	4,711,100
2023-11-24	0.990	0.990	0.955	0.975	0.975	6,345,800
2023-11-23	1.010	1.020	0.995	1.000	1.000	3,821,400
2023-11-22	1.020	1.050	1.010	1.010	1.010	6,006,400
2023-11-21	1.000	1.030	1.000	1.010	1.010	2,036,300
2023-11-20	1.030	1.030	1.000	1.000	1.000	3,964,700
2023-11-17	1.020	1.050	0.995	1.020	1.020	10,437,100
2023-11-16	1.040	1.050	1.010	1.020	1.020	3,446,700
2023-11-15	1.030	1.060	1.020	1.040	1.040	10,359,500
2023-11-14	0.980	1.030	0.980	1.030	1.030	11,364,400
2023-11-10	0.965	1.000	0.950	0.980	0.980	8,409,100
2023-11-09	0.975	0.985	0.950	0.960	0.960	4,301,400
2023-11-08	0.980	1.000	0.955	0.970	0.970	6,753,900
2023-11-07	1.010	1.010	0.980	0.980	0.980	6,184,000
2023-11-06	1.000	1.030	0.990	1.010	1.010	13,545,000
2023-11-03	0.985	1.020	0.970	1.000	1.000	33,653,801
2023-11-02	0.955	0.990	0.955	0.980	0.980	11,917,500
2023-11-01	0.985	0.990	0.950	0.955	0.955	13,030,900
2023-10-31	0.910	1.010	0.910	0.975	0.975	28,964,100
2023-10-30	0.925	0.925	0.890	0.910	0.910	5,847,500
2023-10-27	0.935	0.940	0.915	0.925	0.925	3,523,600
2023-10-26	0.905	0.945	0.900	0.930	0.930	7,190,900
2023-10-25	0.905	0.925	0.900	0.910	0.910	4,516,000
2023-10-24	0.860	0.915	0.850	0.905	0.905	7,494,500
2023-10-23	0.915	0.915	0.865	0.865	0.865	8,806,500
2023-10-20	0.930	0.930	0.905	0.915	0.915	5,878,000
2023-10-19	0.955	0.955	0.930	0.930	0.930	6,525,600
2023-10-18	0.950	0.965	0.930	0.955	0.955	15,811,500
2023-10-17	0.900	0.950	0.895	0.950	0.950	13,625,500
2023-10-16	0.925	0.925	0.900	0.900	0.900	7,959,100
2023-10-13	0.910	0.930	0.900	0.925	0.925	11,052,700
2023-10-12	0.900	0.930	0.895	0.915	0.915	9,503,500
2023-10-11	0.915	0.935	0.890	0.895	0.895	19,984,301
2023-10-10	0.870	0.915	0.860	0.905	0.905	14,483,500
2023-10-09	0.885	0.895	0.860	0.865	0.865	7,826,500
2023-10-06	0.905	0.925	0.870	0.885	0.885	15,967,500
2023-10-05	0.895	0.910	0.875	0.895	0.895	9,194,300
2023-10-04	0.925	0.935	0.880	0.890	0.890	10,628,000
2023-10-03	0.930	0.955	0.905	0.920	0.920	13,129,200
2023-10-02	0.965	0.995	0.920	0.920	0.920	15,583,500
2023-09-29	0.980	0.995	0.945	0.965	0.965	10,583,700
2023-09-27	1.000	1.020	0.970	0.985	0.985	11,321,400
2023-09-26	1.030	1.040	0.995	1.000	1.000	11,837,600
2023-09-25	1.080	1.120	0.960	1.040	1.040	34,803,801
2023-09-22	1.040	1.100	1.030	1.090	1.090	26,537,500
2023-09-21	0.960	1.060	0.935	1.040	1.040	26,194,699
2023-09-20	0.960	0.990	0.930	0.950	0.950	18,025,600
2023-09-19	0.920	0.950	0.905	0.950	0.950	21,042,100
2023-09-18	0.810	0.935	0.810	0.915	0.915	55,249,898
2023-09-15	0.800	0.820	0.790	0.810	0.810	7,923,600
2023-09-14	0.800	0.800	0.780	0.795	0.795	5,864,000
2023-09-13	0.800	0.820	0.785	0.800	0.800	9,457,000
2023-09-12	0.775	0.815	0.770	0.805	0.805	12,432,200
2023-09-11	0.780	0.795	0.760	0.775	0.775	7,149,800
2023-09-08	0.760	0.790	0.760	0.775	0.775	6,258,900
2023-09-07	0.775	0.780	0.735	0.760	0.760	6,548,700

← NewerPage 13 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.