Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.860	0.870	0.830	0.835	0.835	6,651,700
2023-03-09	0.840	0.875	0.840	0.855	0.855	7,677,700
2023-03-08	0.855	0.890	0.840	0.845	0.845	8,908,700
2023-03-07	0.900	0.900	0.845	0.870	0.870	8,830,600
2023-03-06	0.905	0.915	0.890	0.895	0.895	7,950,300
2023-03-03	0.830	0.940	0.830	0.895	0.895	28,587,600
2023-03-02	0.945	0.945	0.830	0.840	0.840	44,011,000
2023-03-01	1.010	1.010	0.965	0.985	0.985	6,766,700
2023-02-28	1.020	1.040	1.000	1.010	1.010	11,076,000
2023-02-27	1.060	1.060	1.020	1.020	1.020	5,911,500
2023-02-24	1.060	1.070	1.030	1.050	1.050	8,210,100
2023-02-23	1.040	1.100	1.030	1.050	1.050	16,940,500
2023-02-22	1.040	1.060	1.030	1.040	1.040	7,614,900
2023-02-21	1.070	1.070	1.030	1.050	1.050	13,606,400
2023-02-20	1.100	1.120	1.060	1.070	1.070	22,598,900
2023-02-17	1.080	1.120	1.060	1.100	1.100	15,809,400
2023-02-16	1.100	1.100	1.030	1.090	1.090	17,915,199
2023-02-15	1.050	1.120	1.040	1.090	1.090	15,766,600
2023-02-14	1.150	1.150	1.010	1.040	1.040	23,523,100
2023-02-13	1.190	1.190	1.100	1.140	1.140	13,731,900
2023-02-10	1.210	1.220	1.170	1.180	1.180	13,079,400
2023-02-09	1.140	1.230	1.130	1.200	1.200	38,731,602
2023-02-08	1.060	1.190	1.030	1.160	1.160	51,832,801
2023-02-07	1.090	1.110	1.000	1.030	1.030	26,407,699
2023-02-03	1.040	1.080	1.020	1.080	1.080	37,695,699
2023-02-02	1.030	1.070	1.010	1.030	1.030	18,546,301
2023-01-31	1.070	1.070	0.975	1.030	1.030	29,949,500
2023-01-30	0.980	1.070	0.965	1.040	1.040	35,010,801
2023-01-27	0.975	1.020	0.955	0.970	0.970	66,737,898
2023-01-26	0.840	0.960	0.840	0.960	0.960	87,788,492
2023-01-25	0.695	0.845	0.695	0.840	0.840	71,764,094
2023-01-20	0.675	0.695	0.670	0.690	0.690	9,972,400
2023-01-19	0.670	0.690	0.665	0.675	0.675	8,587,200
2023-01-18	0.690	0.710	0.660	0.670	0.670	18,500,900
2023-01-17	0.685	0.710	0.680	0.700	0.700	17,580,699
2023-01-16	0.700	0.710	0.680	0.685	0.685	19,134,400
2023-01-13	0.690	0.720	0.665	0.700	0.700	30,853,100
2023-01-12	0.715	0.720	0.690	0.695	0.695	16,223,100
2023-01-11	0.705	0.730	0.685	0.715	0.715	60,259,102
2023-01-10	0.655	0.715	0.645	0.700	0.700	64,901,102
2023-01-09	0.645	0.695	0.620	0.655	0.655	55,232,301
2023-01-06	0.585	0.705	0.580	0.650	0.650	114,764,305
2023-01-05	0.540	0.590	0.525	0.585	0.585	57,701,199
2023-01-04	0.520	0.570	0.520	0.535	0.535	65,567,102
2023-01-03	0.470	0.540	0.455	0.520	0.520	85,335,203
2022-12-30	0.430	0.485	0.420	0.470	0.470	55,339,000
2022-12-29	0.420	0.465	0.410	0.420	0.420	35,874,500
2022-12-28	0.445	0.480	0.420	0.425	0.425	65,552,602
2022-12-27	0.390	0.445	0.390	0.440	0.440	69,376,797
2022-12-23	0.380	0.385	0.370	0.385	0.385	9,829,500
2022-12-22	0.385	0.395	0.370	0.380	0.380	10,094,300
2022-12-21	0.395	0.405	0.380	0.380	0.380	6,238,300
2022-12-20	0.395	0.400	0.390	0.390	0.390	4,260,100
2022-12-19	0.410	0.425	0.390	0.395	0.395	8,001,700
2022-12-16	0.415	0.420	0.400	0.405	0.405	9,633,000
2022-12-15	0.400	0.425	0.395	0.415	0.415	21,129,600
2022-12-14	0.380	0.400	0.375	0.395	0.395	7,364,600
2022-12-13	0.395	0.395	0.375	0.380	0.380	4,349,300
2022-12-12	0.405	0.405	0.385	0.390	0.390	6,092,800
2022-12-09	0.385	0.415	0.385	0.405	0.405	16,275,600

← NewerPage 16 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.