Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.390	0.395	0.380	0.380	0.380	4,485,300
2022-12-07	0.385	0.390	0.385	0.390	0.390	676,400
2022-12-06	0.385	0.400	0.380	0.385	0.385	6,301,100
2022-12-05	0.390	0.390	0.375	0.380	0.380	2,479,400
2022-12-02	0.390	0.395	0.380	0.390	0.390	2,864,700
2022-12-01	0.380	0.395	0.375	0.390	0.390	7,238,300
2022-11-30	0.370	0.385	0.365	0.380	0.380	3,040,000
2022-11-29	0.370	0.380	0.365	0.365	0.365	3,219,700
2022-11-25	0.390	0.390	0.365	0.375	0.375	2,367,300
2022-11-24	0.360	0.385	0.360	0.385	0.385	5,569,000
2022-11-23	0.355	0.360	0.355	0.355	0.355	642,000
2022-11-22	0.355	0.360	0.350	0.355	0.355	2,742,500
2022-11-21	0.350	0.355	0.345	0.355	0.355	938,000
2022-11-17	0.350	0.360	0.350	0.355	0.355	1,974,300
2022-11-16	0.355	0.360	0.350	0.350	0.350	2,055,300
2022-11-15	0.355	0.365	0.355	0.360	0.360	4,436,200
2022-11-14	0.360	0.365	0.355	0.355	0.355	5,077,800
2022-11-11	0.360	0.370	0.355	0.355	0.355	6,374,400
2022-11-10	0.350	0.360	0.345	0.360	0.360	4,150,900
2022-11-09	0.380	0.380	0.350	0.350	0.350	27,027,900
2022-11-08	0.400	0.405	0.395	0.395	0.395	3,139,200
2022-11-07	0.410	0.415	0.390	0.400	0.400	5,664,300
2022-11-04	0.400	0.415	0.400	0.410	0.410	3,361,800
2022-11-03	0.420	0.425	0.400	0.400	0.400	4,233,300
2022-11-02	0.405	0.425	0.405	0.420	0.420	13,510,200
2022-11-01	0.405	0.405	0.395	0.405	0.405	2,600,900
2022-10-31	0.405	0.415	0.400	0.400	0.400	4,016,800
2022-10-28	0.395	0.415	0.395	0.405	0.405	9,459,900
2022-10-27	0.395	0.400	0.390	0.395	0.395	2,411,300
2022-10-26	0.385	0.400	0.380	0.395	0.395	8,946,900
2022-10-25	0.385	0.395	0.380	0.385	0.385	10,682,500
2022-10-21	0.400	0.400	0.375	0.385	0.385	7,798,600
2022-10-20	0.395	0.400	0.390	0.400	0.400	1,983,600
2022-10-19	0.405	0.410	0.395	0.400	0.400	6,249,300
2022-10-18	0.405	0.410	0.390	0.405	0.405	8,456,800
2022-10-17	0.400	0.405	0.390	0.395	0.395	4,777,300
2022-10-14	0.395	0.410	0.395	0.400	0.400	4,114,900
2022-10-13	0.410	0.425	0.390	0.390	0.390	14,605,000
2022-10-12	0.415	0.425	0.410	0.415	0.415	5,285,300
2022-10-11	0.440	0.440	0.410	0.410	0.410	12,468,800
2022-10-07	0.440	0.455	0.430	0.445	0.445	7,665,900
2022-10-06	0.440	0.450	0.435	0.440	0.440	5,890,800
2022-10-05	0.465	0.490	0.430	0.435	0.435	45,605,801
2022-10-04	0.435	0.460	0.435	0.460	0.460	60,881,898
2022-10-03	0.410	0.435	0.405	0.430	0.430	6,572,700
2022-09-30	0.420	0.430	0.410	0.425	0.425	4,613,900
2022-09-29	0.410	0.435	0.405	0.430	0.430	16,008,800
2022-09-28	0.415	0.415	0.390	0.400	0.400	8,815,200
2022-09-27	0.425	0.430	0.405	0.415	0.415	10,474,200
2022-09-26	0.425	0.430	0.415	0.425	0.425	8,655,200
2022-09-23	0.430	0.460	0.425	0.430	0.430	36,559,199
2022-09-22	0.420	0.435	0.415	0.425	0.425	8,970,800
2022-09-21	0.420	0.430	0.415	0.420	0.420	5,926,500
2022-09-20	0.420	0.440	0.415	0.415	0.415	11,414,900
2022-09-19	0.425	0.435	0.410	0.415	0.415	7,993,500
2022-09-15	0.425	0.450	0.415	0.425	0.425	40,404,301
2022-09-14	0.405	0.430	0.400	0.420	0.420	19,498,500
2022-09-13	0.355	0.440	0.350	0.420	0.420	52,949,199
2022-09-12	0.340	0.355	0.330	0.350	0.350	8,042,700
2022-09-09	0.335	0.345	0.325	0.335	0.335	9,143,700

← NewerPage 17 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.