Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.650	0.650	0.640	0.645	0.645	2,871,300
2026-07-24	0.650	0.655	0.645	0.650	0.650	3,831,400
2026-07-23	0.665	0.665	0.650	0.650	0.650	5,096,400
2026-07-22	0.660	0.670	0.660	0.665	0.665	2,679,800
2026-07-21	0.660	0.665	0.655	0.660	0.660	4,051,300
2026-07-20	0.670	0.675	0.655	0.665	0.665	4,310,100
2026-07-17	0.680	0.680	0.665	0.670	0.670	2,375,900
2026-07-16	0.655	0.680	0.645	0.680	0.680	5,542,700
2026-07-15	0.655	0.660	0.650	0.650	0.650	2,410,600
2026-07-14	0.665	0.665	0.650	0.660	0.660	3,041,200
2026-07-13	0.655	0.675	0.645	0.675	0.675	4,385,300
2026-07-10	0.660	0.680	0.640	0.655	0.655	7,091,500
2026-07-09	0.665	0.670	0.655	0.655	0.655	3,738,200
2026-07-08	0.675	0.675	0.665	0.670	0.670	2,083,100
2026-07-07	0.670	0.680	0.665	0.680	0.680	2,171,900
2026-07-06	0.670	0.670	0.660	0.665	0.665	2,380,200
2026-07-03	0.675	0.680	0.670	0.670	0.670	3,353,100
2026-07-02	0.665	0.680	0.665	0.680	0.680	3,149,700
2026-07-01	0.665	0.675	0.655	0.670	0.670	2,231,300
2026-06-30	0.670	0.680	0.660	0.670	0.670	4,331,100
2026-06-29	0.680	0.690	0.670	0.670	0.670	4,256,800
2026-06-26	0.690	0.695	0.680	0.680	0.680	1,511,900
2026-06-25	0.700	0.705	0.690	0.690	0.690	2,818,200
2026-06-24	0.685	0.695	0.685	0.695	0.695	3,156,500
2026-06-23	0.685	0.690	0.680	0.690	0.690	1,276,200
2026-06-22	0.680	0.690	0.675	0.685	0.685	1,613,600
2026-06-19	0.690	0.690	0.675	0.685	0.685	2,685,300
2026-06-18	0.690	0.690	0.680	0.690	0.690	1,736,900
2026-06-17	0.690	0.690	0.690	0.690	0.690	0
2026-06-16	0.690	0.720	0.685	0.690	0.690	1,397,400
2026-06-15	0.690	0.690	0.670	0.690	0.690	2,465,400
2026-06-12	0.670	0.690	0.665	0.685	0.685	1,805,300
2026-06-11	0.675	0.680	0.665	0.670	0.670	1,576,100
2026-06-10	0.720	0.720	0.680	0.680	0.680	2,166,400
2026-06-09	0.680	0.740	0.680	0.710	0.710	5,133,300
2026-06-08	0.680	0.690	0.675	0.680	0.680	924,800
2026-06-05	0.685	0.695	0.680	0.690	0.690	3,171,600
2026-06-04	0.690	0.695	0.675	0.685	0.685	1,093,900
2026-06-03	0.680	0.690	0.680	0.690	0.690	1,023,000
2026-06-02	0.685	0.685	0.685	0.685	0.685	0
2026-06-01	0.685	0.685	0.685	0.685	0.685	0
2026-05-29	0.685	0.690	0.680	0.685	0.685	2,056,600
2026-05-28	0.680	0.690	0.675	0.690	0.690	884,000
2026-05-27	0.685	0.685	0.685	0.685	0.685	0
2026-05-26	0.670	0.695	0.670	0.685	0.685	2,067,900
2026-05-25	0.675	0.685	0.670	0.680	0.680	1,486,900
2026-05-22	0.650	0.680	0.650	0.675	0.675	3,961,600
2026-05-21	0.660	0.665	0.645	0.650	0.650	2,972,600
2026-05-20	0.675	0.685	0.655	0.660	0.660	4,653,900
2026-05-19	0.675	0.685	0.670	0.675	0.675	1,788,300
2026-05-18	0.675	0.680	0.670	0.680	0.680	1,489,700
2026-05-15	0.690	0.700	0.675	0.680	0.680	2,307,800
2026-05-14	0.700	0.700	0.680	0.690	0.690	2,808,600
2026-05-13	0.685	0.705	0.680	0.700	0.700	3,392,200
2026-05-12	0.685	0.690	0.675	0.690	0.690	4,276,600
2026-05-11	0.695	0.700	0.680	0.690	0.690	4,136,200
2026-05-08	0.690	0.700	0.670	0.700	0.700	5,602,600
2026-05-07	0.700	0.700	0.690	0.690	0.690	4,437,700
2026-05-06	0.705	0.705	0.695	0.700	0.700	2,896,000
2026-05-05	0.705	0.715	0.690	0.705	0.705	2,407,200

← NewerPage 2 of 5 · 256 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.