Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.630	0.645	0.625	0.630	0.630	6,810,200
2023-06-08	0.640	0.645	0.620	0.630	0.630	5,625,800
2023-06-07	0.645	0.650	0.625	0.645	0.645	4,524,400
2023-06-06	0.680	0.690	0.635	0.640	0.640	14,258,700
2023-06-02	0.625	0.695	0.625	0.685	0.685	24,146,699
2023-06-01	0.630	0.645	0.615	0.625	0.625	6,039,700
2023-05-31	0.640	0.640	0.620	0.630	0.630	4,891,200
2023-05-30	0.625	0.655	0.625	0.640	0.640	8,932,700
2023-05-29	0.620	0.660	0.615	0.620	0.620	15,343,400
2023-05-26	0.635	0.635	0.610	0.615	0.615	9,212,900
2023-05-25	0.670	0.670	0.635	0.635	0.635	9,494,000
2023-05-24	0.710	0.710	0.660	0.665	0.665	16,913,400
2023-05-23	0.720	0.725	0.700	0.705	0.705	5,831,700
2023-05-22	0.720	0.720	0.705	0.715	0.715	4,123,400
2023-05-19	0.740	0.740	0.715	0.720	0.720	12,316,500
2023-05-18	0.725	0.745	0.710	0.735	0.735	12,357,900
2023-05-17	0.725	0.725	0.710	0.720	0.720	6,898,400
2023-05-16	0.735	0.740	0.715	0.725	0.725	9,102,000
2023-05-15	0.740	0.740	0.720	0.735	0.735	8,923,600
2023-05-12	0.750	0.755	0.730	0.740	0.740	4,754,800
2023-05-11	0.770	0.785	0.745	0.750	0.750	9,672,100
2023-05-10	0.735	0.780	0.730	0.775	0.775	18,332,600
2023-05-09	0.760	0.760	0.725	0.735	0.735	12,326,300
2023-05-08	0.775	0.780	0.750	0.755	0.755	9,860,000
2023-05-05	0.760	0.770	0.750	0.765	0.765	7,691,000
2023-05-03	0.795	0.795	0.760	0.765	0.765	11,908,100
2023-05-02	0.795	0.835	0.785	0.800	0.800	25,771,801
2023-04-28	0.820	0.830	0.790	0.790	0.790	18,293,500
2023-04-27	0.750	0.815	0.745	0.810	0.810	17,980,600
2023-04-26	0.765	0.765	0.745	0.750	0.750	7,946,000
2023-04-25	0.770	0.795	0.760	0.765	0.765	12,619,400
2023-04-20	0.770	0.780	0.755	0.760	0.760	6,501,600
2023-04-19	0.800	0.800	0.755	0.775	0.775	15,466,500
2023-04-18	0.830	0.830	0.790	0.795	0.795	20,398,699
2023-04-17	0.855	0.865	0.820	0.820	0.820	13,191,700
2023-04-14	0.875	0.885	0.840	0.850	0.850	19,268,600
2023-04-13	0.850	0.890	0.845	0.865	0.865	23,260,199
2023-04-12	0.865	0.870	0.840	0.850	0.850	23,688,500
2023-04-11	0.820	0.920	0.815	0.870	0.870	94,929,398
2023-04-10	0.825	0.830	0.810	0.810	0.810	10,729,000
2023-04-07	0.795	0.840	0.795	0.815	0.815	31,452,301
2023-04-06	0.820	0.825	0.785	0.800	0.800	18,867,500
2023-04-05	0.855	0.870	0.805	0.820	0.820	47,608,898
2023-04-04	0.720	0.855	0.720	0.845	0.845	62,760,500
2023-04-03	0.725	0.740	0.720	0.720	0.720	7,452,700
2023-03-31	0.725	0.735	0.710	0.715	0.715	6,119,000
2023-03-30	0.730	0.760	0.715	0.715	0.715	11,011,100
2023-03-29	0.745	0.745	0.715	0.725	0.725	7,104,300
2023-03-28	0.725	0.750	0.705	0.740	0.740	9,524,600
2023-03-27	0.735	0.740	0.700	0.725	0.725	8,069,600
2023-03-24	0.785	0.795	0.730	0.735	0.735	15,084,000
2023-03-23	0.785	0.790	0.775	0.780	0.780	4,732,700
2023-03-22	0.790	0.805	0.770	0.785	0.785	5,411,700
2023-03-21	0.775	0.825	0.775	0.775	0.775	15,172,500
2023-03-20	0.785	0.795	0.760	0.765	0.765	8,474,200
2023-03-17	0.800	0.830	0.780	0.790	0.790	11,424,000
2023-03-16	0.825	0.825	0.765	0.785	0.785	9,010,900
2023-03-15	0.765	0.855	0.765	0.825	0.825	23,870,199
2023-03-14	0.795	0.815	0.740	0.755	0.755	8,005,100
2023-03-13	0.830	0.840	0.780	0.795	0.795	12,829,900

← NewerPage 15 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.