Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.845	0.865	0.840	0.860	0.860	3,482,400
2021-12-14	0.845	0.850	0.835	0.850	0.850	1,528,600
2021-12-13	0.855	0.860	0.850	0.850	0.850	2,218,800
2021-12-10	0.850	0.870	0.850	0.855	0.855	2,303,400
2021-12-09	0.850	0.860	0.850	0.850	0.850	193,000
2021-12-08	0.880	0.880	0.845	0.850	0.850	1,939,400
2021-12-07	0.845	0.860	0.845	0.850	0.850	1,071,000
2021-12-06	0.850	0.850	0.840	0.840	0.840	287,800
2021-12-02	0.845	0.860	0.845	0.850	0.850	270,800
2021-12-01	0.880	0.880	0.845	0.845	0.845	577,300
2021-11-30	0.830	0.880	0.830	0.880	0.880	2,162,400
2021-11-29	0.855	0.855	0.825	0.830	0.830	2,450,900
2021-11-26	0.905	0.910	0.860	0.865	0.865	7,903,800
2021-11-25	0.940	0.945	0.905	0.905	0.905	2,710,400
2021-11-24	0.950	0.950	0.935	0.940	0.940	3,426,500
2021-11-23	0.940	0.950	0.940	0.950	0.950	3,060,700
2021-11-22	0.940	0.950	0.940	0.940	0.940	472,800
2021-11-19	0.955	0.955	0.940	0.940	0.940	732,600
2021-11-18	0.965	0.965	0.945	0.955	0.955	609,700
2021-11-17	0.950	0.970	0.945	0.965	0.965	1,812,100
2021-11-16	0.945	0.955	0.945	0.950	0.950	766,000
2021-11-15	0.945	0.955	0.940	0.945	0.945	699,500
2021-11-12	0.950	0.950	0.940	0.945	0.945	890,000
2021-11-11	0.945	0.955	0.935	0.950	0.950	1,246,100
2021-11-10	0.940	0.950	0.935	0.945	0.945	781,800
2021-11-09	0.950	0.955	0.940	0.940	0.940	1,413,500
2021-11-08	0.960	0.960	0.950	0.950	0.950	1,108,400
2021-11-05	0.960	0.965	0.950	0.955	0.955	1,017,000
2021-11-03	0.970	0.970	0.960	0.960	0.960	1,627,600
2021-11-02	0.980	0.980	0.965	0.970	0.970	1,566,000
2021-11-01	0.985	0.985	0.960	0.975	0.975	2,440,500
2021-10-29	1.000	1.010	0.985	0.995	0.995	6,572,000
2021-10-28	0.980	1.010	0.975	0.995	0.995	6,922,900
2021-10-27	0.965	0.980	0.965	0.970	0.970	449,000
2021-10-26	0.995	0.995	0.965	0.965	0.965	2,483,900
2021-10-25	0.980	0.995	0.970	0.990	0.990	2,314,100
2021-10-22	0.985	0.990	0.980	0.980	0.980	1,373,100
2021-10-21	1.020	1.030	0.980	0.985	0.985	5,708,900
2021-10-20	0.995	1.030	0.990	1.030	1.030	8,967,100

← NewerPage 21 of 21 · 1,239 trading days

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.