Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.760	0.775	0.760	0.775	0.775	2,617,100
2023-09-05	0.790	0.790	0.760	0.765	0.765	4,205,000
2023-09-04	0.790	0.800	0.770	0.790	0.790	4,129,700
2023-09-01	0.775	0.800	0.770	0.790	0.790	6,104,900
2023-08-30	0.815	0.825	0.780	0.780	0.780	7,415,300
2023-08-29	0.770	0.830	0.765	0.820	0.820	16,209,700
2023-08-28	0.725	0.765	0.725	0.765	0.765	6,086,100
2023-08-25	0.730	0.740	0.725	0.730	0.730	2,669,000
2023-08-24	0.710	0.735	0.710	0.730	0.730	5,220,100
2023-08-23	0.705	0.715	0.685	0.710	0.710	4,931,800
2023-08-22	0.720	0.725	0.705	0.710	0.710	4,542,600
2023-08-21	0.710	0.730	0.700	0.720	0.720	3,755,000
2023-08-18	0.730	0.730	0.700	0.710	0.710	3,950,100
2023-08-17	0.740	0.740	0.730	0.730	0.730	3,351,700
2023-08-16	0.740	0.755	0.740	0.745	0.745	5,374,200
2023-08-15	0.745	0.755	0.735	0.740	0.740	3,118,400
2023-08-14	0.740	0.755	0.730	0.740	0.740	4,647,400
2023-08-11	0.740	0.740	0.730	0.735	0.735	2,897,400
2023-08-10	0.750	0.750	0.735	0.740	0.740	1,777,800
2023-08-09	0.765	0.775	0.745	0.750	0.750	7,360,400
2023-08-08	0.735	0.765	0.735	0.750	0.750	8,476,300
2023-08-07	0.735	0.735	0.715	0.735	0.735	8,833,000
2023-08-04	0.765	0.765	0.735	0.735	0.735	4,748,100
2023-08-03	0.750	0.765	0.750	0.750	0.750	4,673,500
2023-08-02	0.790	0.790	0.745	0.755	0.755	9,120,500
2023-08-01	0.815	0.820	0.765	0.775	0.775	9,714,500
2023-07-31	0.805	0.830	0.805	0.815	0.815	9,103,600
2023-07-28	0.815	0.820	0.800	0.800	0.800	6,228,800
2023-07-27	0.805	0.835	0.805	0.815	0.815	7,780,700
2023-07-26	0.805	0.825	0.800	0.805	0.805	7,362,100
2023-07-25	0.800	0.815	0.800	0.805	0.805	5,690,000
2023-07-24	0.820	0.830	0.800	0.805	0.805	5,673,100
2023-07-21	0.855	0.855	0.815	0.820	0.820	9,611,000
2023-07-20	0.825	0.860	0.820	0.855	0.855	17,076,699
2023-07-18	0.825	0.840	0.815	0.820	0.820	5,333,500
2023-07-17	0.840	0.855	0.825	0.830	0.830	10,208,000
2023-07-14	0.840	0.855	0.825	0.835	0.835	8,201,400
2023-07-13	0.840	0.855	0.830	0.840	0.840	11,101,400
2023-07-12	0.805	0.850	0.800	0.840	0.840	13,222,800
2023-07-11	0.805	0.815	0.800	0.805	0.805	10,364,700
2023-07-10	0.790	0.830	0.790	0.805	0.805	21,397,500
2023-07-07	0.790	0.810	0.770	0.785	0.785	9,296,600
2023-07-06	0.815	0.820	0.785	0.800	0.800	17,235,100
2023-07-05	0.740	0.805	0.735	0.805	0.805	26,486,900
2023-07-04	0.725	0.750	0.720	0.740	0.740	8,965,600
2023-07-03	0.700	0.745	0.695	0.725	0.725	28,406,301
2023-06-30	0.745	0.760	0.715	0.750	0.750	12,722,900
2023-06-28	0.720	0.755	0.705	0.740	0.740	10,378,700
2023-06-27	0.760	0.765	0.705	0.715	0.715	15,322,400
2023-06-26	0.740	0.785	0.740	0.755	0.755	20,051,600
2023-06-23	0.700	0.745	0.695	0.735	0.735	18,796,100
2023-06-22	0.700	0.725	0.685	0.705	0.705	18,259,699
2023-06-21	0.635	0.705	0.635	0.695	0.695	20,154,600
2023-06-20	0.650	0.650	0.625	0.635	0.635	6,770,700
2023-06-19	0.625	0.650	0.620	0.650	0.650	7,939,200
2023-06-16	0.630	0.640	0.620	0.620	0.620	7,340,800
2023-06-15	0.635	0.650	0.620	0.620	0.620	5,928,100
2023-06-14	0.645	0.645	0.630	0.635	0.635	3,632,400
2023-06-13	0.655	0.670	0.635	0.640	0.640	6,989,800
2023-06-12	0.630	0.665	0.630	0.650	0.650	11,002,600

← NewerPage 14 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.