Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.705	0.715	0.700	0.700	0.700	2,050,400
2026-05-01	0.705	0.705	0.705	0.705	0.705	0
2026-04-30	0.730	0.730	0.705	0.705	0.705	3,827,900
2026-04-29	0.730	0.730	0.720	0.730	0.730	2,518,900
2026-04-28	0.730	0.735	0.715	0.730	0.730	2,455,700
2026-04-27	0.735	0.735	0.720	0.730	0.730	4,456,800
2026-04-24	0.740	0.745	0.730	0.730	0.730	2,081,600
2026-04-23	0.730	0.740	0.725	0.735	0.735	1,706,400
2026-04-22	0.710	0.730	0.700	0.730	0.730	4,950,300
2026-04-21	0.730	0.730	0.690	0.710	0.710	3,505,900
2026-04-20	0.745	0.750	0.725	0.730	0.730	2,474,400
2026-04-17	0.755	0.755	0.740	0.745	0.745	4,984,500
2026-04-16	0.755	0.760	0.745	0.750	0.750	3,349,300
2026-04-15	0.770	0.775	0.755	0.755	0.755	4,831,600
2026-04-14	0.765	0.785	0.755	0.770	0.770	4,560,000
2026-04-13	0.765	0.765	0.755	0.760	0.760	3,413,900
2026-04-10	0.770	0.775	0.760	0.775	0.775	4,685,900
2026-04-09	0.770	0.775	0.760	0.770	0.770	3,773,900
2026-04-08	0.770	0.770	0.750	0.770	0.770	5,719,600
2026-04-07	0.750	0.770	0.750	0.770	0.770	5,625,300
2026-04-06	0.765	0.765	0.730	0.750	0.750	7,105,100
2026-04-03	0.750	0.800	0.725	0.765	0.765	16,058,200
2026-04-02	0.715	0.750	0.685	0.745	0.745	9,305,400
2026-04-01	0.640	0.715	0.640	0.710	0.710	7,186,000
2026-03-31	0.660	0.670	0.620	0.630	0.630	8,814,600
2026-03-30	0.660	0.670	0.645	0.660	0.660	1,635,700
2026-03-27	0.670	0.685	0.660	0.670	0.670	4,350,700
2026-03-26	0.655	0.670	0.645	0.670	0.670	3,005,700
2026-03-25	0.625	0.670	0.620	0.665	0.665	2,753,100
2026-03-24	0.680	0.680	0.630	0.635	0.635	5,300,500
2026-03-20	0.685	0.685	0.685	0.685	0.685	0
2026-03-19	0.690	0.695	0.680	0.685	0.685	2,306,700
2026-03-18	0.660	0.695	0.655	0.690	0.690	4,735,200
2026-03-17	0.670	0.670	0.655	0.660	0.660	4,582,700
2026-03-16	0.680	0.685	0.650	0.670	0.670	2,343,400
2026-03-13	0.675	0.680	0.655	0.675	0.675	5,161,500
2026-03-12	0.650	0.675	0.640	0.675	0.675	7,595,900
2026-03-11	0.635	0.650	0.610	0.650	0.650	3,413,500
2026-03-10	0.585	0.650	0.580	0.635	0.635	7,787,300
2026-03-09	0.595	0.595	0.530	0.555	0.555	7,675,400
2026-03-06	0.625	0.635	0.600	0.600	0.600	2,610,300
2026-03-05	0.625	0.635	0.620	0.625	0.625	4,590,700
2026-03-04	0.630	0.630	0.610	0.625	0.625	3,073,300
2026-03-03	0.625	0.640	0.625	0.625	0.625	1,214,300
2026-03-02	0.645	0.645	0.625	0.625	0.625	6,122,000
2026-02-27	0.655	0.660	0.650	0.655	0.655	4,269,700
2026-02-26	0.665	0.665	0.650	0.660	0.660	2,517,700
2026-02-25	0.685	0.685	0.665	0.665	0.665	2,973,200
2026-02-24	0.675	0.685	0.665	0.685	0.685	3,664,400
2026-02-23	0.675	0.685	0.670	0.675	0.675	2,934,800
2026-02-20	0.675	0.680	0.675	0.675	0.675	2,636,400
2026-02-19	0.690	0.695	0.680	0.685	0.685	1,957,800
2026-02-16	0.695	0.700	0.665	0.695	0.695	4,621,300
2026-02-13	0.680	0.695	0.670	0.695	0.695	2,382,500
2026-02-12	0.690	0.705	0.680	0.680	0.680	4,086,900
2026-02-11	0.705	0.705	0.690	0.690	0.690	1,954,200
2026-02-10	0.675	0.710	0.670	0.710	0.710	3,735,300
2026-02-09	0.675	0.680	0.660	0.675	0.675	2,749,100
2026-02-06	0.685	0.685	0.670	0.675	0.675	1,941,600
2026-02-05	0.685	0.685	0.665	0.685	0.685	3,257,700

← NewerPage 3 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.