Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.810	0.815	0.805	0.810	0.810	237,100
2022-03-11	0.825	0.825	0.805	0.815	0.815	179,600
2022-03-10	0.800	0.820	0.800	0.820	0.820	479,500
2022-03-09	0.790	0.810	0.790	0.790	0.790	1,437,600
2022-03-08	0.800	0.820	0.785	0.795	0.795	1,205,900
2022-03-07	0.830	0.835	0.805	0.810	0.810	1,217,500
2022-03-04	0.855	0.855	0.835	0.840	0.840	591,700
2022-03-03	0.850	0.855	0.840	0.855	0.855	277,200
2022-03-02	0.850	0.850	0.840	0.845	0.845	217,900
2022-03-01	0.850	0.850	0.840	0.850	0.850	364,000
2022-02-28	0.860	0.860	0.845	0.850	0.850	506,000
2022-02-25	0.840	0.865	0.840	0.860	0.860	210,700
2022-02-24	0.865	0.870	0.825	0.840	0.840	1,533,600
2022-02-23	0.885	0.885	0.870	0.870	0.870	261,400
2022-02-22	0.875	0.885	0.865	0.885	0.885	1,961,800
2022-02-21	0.870	0.880	0.865	0.875	0.875	192,300
2022-02-18	0.865	0.870	0.860	0.870	0.870	225,900
2022-02-17	0.870	0.870	0.860	0.865	0.865	229,000
2022-02-16	0.865	0.875	0.860	0.865	0.865	285,800
2022-02-15	0.865	0.875	0.860	0.870	0.870	232,600
2022-02-14	0.885	0.885	0.855	0.855	0.855	571,200
2022-02-11	0.885	0.890	0.885	0.890	0.890	288,000
2022-02-10	0.895	0.900	0.885	0.890	0.890	203,200
2022-02-09	0.880	0.900	0.880	0.895	0.895	633,100
2022-02-08	0.870	0.885	0.870	0.880	0.880	443,300
2022-02-07	0.845	0.875	0.845	0.870	0.870	366,300
2022-02-04	0.855	0.860	0.845	0.845	0.845	1,154,500
2022-02-03	0.845	0.875	0.840	0.860	0.860	1,330,900
2022-01-31	0.840	0.850	0.840	0.845	0.845	153,600
2022-01-28	0.840	0.845	0.835	0.835	0.835	468,600
2022-01-27	0.850	0.850	0.840	0.840	0.840	384,600
2022-01-26	0.845	0.855	0.840	0.850	0.850	258,300
2022-01-25	0.850	0.850	0.840	0.845	0.845	517,200
2022-01-24	0.850	0.860	0.840	0.850	0.850	1,586,200
2022-01-21	0.860	0.860	0.850	0.855	0.855	519,600
2022-01-20	0.860	0.860	0.855	0.860	0.860	517,800
2022-01-19	0.870	0.870	0.860	0.860	0.860	307,800
2022-01-17	0.860	0.870	0.855	0.870	0.870	325,000
2022-01-14	0.880	0.880	0.855	0.865	0.865	901,500
2022-01-13	0.895	0.895	0.880	0.880	0.880	514,900
2022-01-12	0.890	0.900	0.885	0.895	0.895	194,500
2022-01-11	0.905	0.905	0.875	0.890	0.890	1,371,500
2022-01-10	0.925	0.925	0.895	0.900	0.900	1,219,600
2022-01-07	0.925	0.940	0.925	0.925	0.925	721,100
2022-01-06	0.930	0.935	0.920	0.925	0.925	1,993,100
2022-01-05	0.910	0.955	0.910	0.930	0.930	8,327,600
2022-01-04	0.900	0.915	0.890	0.910	0.910	3,134,000
2022-01-03	0.915	0.915	0.885	0.895	0.895	1,497,700
2021-12-31	0.905	0.935	0.905	0.910	0.910	3,486,400
2021-12-30	0.900	0.900	0.885	0.895	0.895	275,300
2021-12-29	0.895	0.895	0.885	0.895	0.895	106,200
2021-12-28	0.890	0.910	0.890	0.895	0.895	1,553,100
2021-12-27	0.875	0.890	0.875	0.890	0.890	3,123,300
2021-12-24	0.875	0.890	0.870	0.875	0.875	1,572,400
2021-12-23	0.870	0.875	0.860	0.875	0.875	1,644,200
2021-12-22	0.875	0.875	0.865	0.870	0.870	2,225,500
2021-12-21	0.860	0.875	0.855	0.870	0.870	2,484,900
2021-12-20	0.880	0.880	0.855	0.870	0.870	1,943,600
2021-12-17	0.870	0.875	0.860	0.870	0.870	3,846,000
2021-12-16	0.860	0.870	0.855	0.860	0.860	1,981,600

← NewerPage 20 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.