Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.300	0.310	0.290	0.295	0.295	14,783,400
2022-06-13	0.305	0.320	0.295	0.300	0.300	12,797,100
2022-06-10	0.320	0.320	0.305	0.310	0.310	12,336,600
2022-06-09	0.330	0.335	0.315	0.325	0.325	19,207,400
2022-06-08	0.360	0.360	0.330	0.330	0.330	15,907,300
2022-06-07	0.360	0.365	0.345	0.360	0.360	13,865,200
2022-06-03	0.375	0.375	0.350	0.355	0.355	14,064,800
2022-06-02	0.395	0.405	0.365	0.370	0.370	23,004,600
2022-06-01	0.390	0.400	0.380	0.390	0.390	14,767,600
2022-05-31	0.390	0.400	0.380	0.390	0.390	8,733,600
2022-05-30	0.405	0.430	0.365	0.390	0.390	47,260,102
2022-05-27	0.405	0.415	0.360	0.405	0.405	36,159,699
2022-05-26	0.405	0.430	0.385	0.395	0.395	106,770,898
2022-05-25	0.515	0.520	0.340	0.380	0.380	116,729,695
2022-05-24	0.660	0.660	0.490	0.500	0.500	22,766,100
2022-05-23	0.690	0.690	0.660	0.660	0.660	1,587,800
2022-05-20	0.685	0.695	0.680	0.685	0.685	1,155,400
2022-05-19	0.725	0.725	0.695	0.695	0.695	2,505,100
2022-05-18	0.735	0.740	0.725	0.730	0.730	932,200
2022-05-17	0.740	0.755	0.735	0.735	0.735	820,200
2022-05-13	0.735	0.735	0.720	0.735	0.735	968,400
2022-05-12	0.745	0.750	0.730	0.735	0.735	2,477,200
2022-05-11	0.750	0.750	0.745	0.745	0.745	158,200
2022-05-10	0.760	0.760	0.740	0.745	0.745	1,879,500
2022-05-09	0.780	0.780	0.760	0.765	0.765	515,400
2022-05-06	0.785	0.785	0.775	0.780	0.780	1,133,400
2022-05-05	0.795	0.800	0.785	0.790	0.790	462,800
2022-04-29	0.800	0.810	0.795	0.795	0.795	2,716,900
2022-04-28	0.795	0.800	0.790	0.800	0.800	393,900
2022-04-27	0.800	0.800	0.780	0.790	0.790	1,217,400
2022-04-26	0.800	0.805	0.800	0.800	0.800	637,600
2022-04-25	0.805	0.805	0.795	0.795	0.795	873,800
2022-04-22	0.820	0.820	0.810	0.810	0.810	644,400
2022-04-21	0.815	0.815	0.805	0.810	0.810	1,723,600
2022-04-20	0.805	0.815	0.805	0.810	0.810	422,700
2022-04-18	0.820	0.820	0.810	0.810	0.810	363,600
2022-04-15	0.815	0.820	0.810	0.810	0.810	242,600
2022-04-14	0.815	0.820	0.810	0.820	0.820	362,600
2022-04-13	0.810	0.820	0.810	0.815	0.815	290,700
2022-04-12	0.815	0.820	0.805	0.810	0.810	505,500
2022-04-11	0.830	0.830	0.810	0.815	0.815	835,100
2022-04-08	0.835	0.835	0.820	0.825	0.825	700,200
2022-04-07	0.845	0.845	0.830	0.835	0.835	363,900
2022-04-06	0.835	0.860	0.830	0.845	0.845	2,031,300
2022-04-05	0.835	0.840	0.825	0.835	0.835	933,900
2022-04-04	0.820	0.835	0.815	0.835	0.835	817,100
2022-04-01	0.805	0.825	0.805	0.820	0.820	1,420,400
2022-03-31	0.810	0.815	0.810	0.815	0.815	688,400
2022-03-30	0.820	0.820	0.810	0.810	0.810	902,800
2022-03-29	0.810	0.815	0.810	0.815	0.815	864,900
2022-03-28	0.805	0.820	0.805	0.805	0.805	1,460,200
2022-03-25	0.845	0.845	0.800	0.800	0.800	3,432,600
2022-03-24	0.830	0.850	0.825	0.830	0.830	796,800
2022-03-23	0.805	0.840	0.805	0.840	0.840	1,035,900
2022-03-22	0.800	0.815	0.800	0.810	0.810	493,200
2022-03-21	0.805	0.810	0.800	0.810	0.810	469,700
2022-03-18	0.810	0.820	0.805	0.805	0.805	400,200
2022-03-17	0.810	0.815	0.805	0.810	0.810	387,300
2022-03-16	0.800	0.820	0.790	0.810	0.810	517,500
2022-03-15	0.810	0.810	0.800	0.800	0.800	331,900

← NewerPage 19 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.