Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.330	0.345	0.325	0.335	0.335	5,897,500
2022-09-07	0.340	0.340	0.315	0.325	0.325	22,698,100
2022-09-06	0.365	0.365	0.345	0.355	0.355	7,043,700
2022-09-05	0.360	0.370	0.345	0.360	0.360	9,718,400
2022-09-02	0.370	0.375	0.360	0.365	0.365	3,789,500
2022-09-01	0.380	0.385	0.360	0.370	0.370	7,131,900
2022-08-30	0.385	0.390	0.375	0.380	0.380	5,066,000
2022-08-29	0.385	0.395	0.385	0.385	0.385	4,621,700
2022-08-26	0.410	0.415	0.400	0.400	0.400	6,359,200
2022-08-25	0.405	0.415	0.390	0.405	0.405	15,573,700
2022-08-24	0.390	0.410	0.370	0.405	0.405	18,432,000
2022-08-23	0.400	0.400	0.390	0.390	0.390	8,291,200
2022-08-22	0.405	0.410	0.395	0.405	0.405	8,970,400
2022-08-19	0.420	0.430	0.405	0.405	0.405	12,971,900
2022-08-18	0.425	0.425	0.415	0.420	0.420	10,269,200
2022-08-17	0.420	0.435	0.420	0.425	0.425	8,444,200
2022-08-16	0.430	0.430	0.410	0.420	0.420	10,989,100
2022-08-15	0.435	0.450	0.420	0.430	0.430	21,015,699
2022-08-12	0.440	0.440	0.425	0.430	0.430	9,383,700
2022-08-11	0.455	0.475	0.435	0.435	0.435	38,154,602
2022-08-10	0.430	0.460	0.430	0.445	0.445	38,535,699
2022-08-09	0.425	0.440	0.420	0.425	0.425	12,559,400
2022-08-08	0.430	0.430	0.415	0.425	0.425	9,124,500
2022-08-05	0.440	0.455	0.420	0.430	0.430	33,151,801
2022-08-04	0.410	0.445	0.410	0.440	0.440	26,979,801
2022-08-03	0.405	0.415	0.400	0.405	0.405	9,981,500
2022-08-02	0.425	0.435	0.405	0.405	0.405	10,059,500
2022-08-01	0.400	0.435	0.400	0.425	0.425	16,019,600
2022-07-29	0.435	0.445	0.400	0.400	0.400	34,004,602
2022-07-28	0.445	0.455	0.425	0.435	0.435	36,188,801
2022-07-27	0.415	0.465	0.415	0.445	0.445	46,486,000
2022-07-26	0.360	0.420	0.360	0.415	0.415	38,961,898
2022-07-25	0.365	0.375	0.350	0.360	0.360	11,553,500
2022-07-22	0.355	0.380	0.335	0.365	0.365	44,743,699
2022-07-21	0.315	0.360	0.305	0.355	0.355	30,999,199
2022-07-20	0.320	0.325	0.305	0.315	0.315	5,133,300
2022-07-19	0.310	0.335	0.305	0.315	0.315	22,862,900
2022-07-18	0.300	0.315	0.295	0.315	0.315	10,519,900
2022-07-15	0.310	0.315	0.295	0.295	0.295	14,118,000
2022-07-14	0.320	0.320	0.310	0.310	0.310	6,951,600
2022-07-13	0.325	0.330	0.310	0.320	0.320	9,697,900
2022-07-12	0.335	0.345	0.315	0.320	0.320	20,612,600
2022-07-08	0.335	0.345	0.320	0.340	0.340	23,260,699
2022-07-07	0.320	0.335	0.315	0.330	0.330	19,872,500
2022-07-06	0.335	0.335	0.315	0.315	0.315	12,896,700
2022-07-05	0.325	0.340	0.310	0.335	0.335	27,613,199
2022-07-04	0.365	0.365	0.315	0.320	0.320	26,689,100
2022-07-01	0.345	0.375	0.340	0.350	0.350	34,572,000
2022-06-30	0.380	0.380	0.320	0.345	0.345	82,068,398
2022-06-29	0.430	0.440	0.380	0.380	0.380	53,385,801
2022-06-28	0.470	0.470	0.430	0.450	0.450	53,343,102
2022-06-27	0.480	0.495	0.460	0.470	0.470	30,268,801
2022-06-24	0.425	0.465	0.390	0.465	0.465	51,013,102
2022-06-23	0.430	0.445	0.405	0.420	0.420	21,992,000
2022-06-22	0.420	0.480	0.410	0.425	0.425	82,866,898
2022-06-21	0.375	0.415	0.370	0.415	0.415	44,181,398
2022-06-20	0.335	0.385	0.325	0.370	0.370	74,352,492
2022-06-17	0.285	0.350	0.275	0.340	0.340	50,466,898
2022-06-16	0.290	0.305	0.280	0.285	0.285	13,860,000
2022-06-15	0.295	0.295	0.280	0.290	0.290	12,151,900

← NewerPage 18 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.