Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.680	0.700	0.675	0.685	0.685	4,662,200
2026-02-03	0.690	0.690	0.670	0.680	0.680	1,545,600
2026-01-30	0.665	0.695	0.660	0.695	0.695	2,578,400
2026-01-29	0.690	0.690	0.670	0.670	0.670	3,945,200
2026-01-28	0.695	0.700	0.680	0.690	0.690	1,670,300
2026-01-27	0.705	0.705	0.690	0.695	0.695	1,251,900
2026-01-26	0.705	0.710	0.690	0.705	0.705	2,625,200
2026-01-23	0.705	0.710	0.690	0.705	0.705	2,575,800
2026-01-22	0.675	0.710	0.660	0.705	0.705	3,823,500
2026-01-21	0.625	0.675	0.625	0.675	0.675	5,720,500
2026-01-20	0.660	0.660	0.630	0.630	0.630	3,170,600
2026-01-19	0.675	0.675	0.675	0.675	0.675	2,555,100
2026-01-16	0.680	0.685	0.670	0.675	0.675	1,930,000
2026-01-15	0.685	0.690	0.675	0.680	0.680	3,793,600
2026-01-14	0.695	0.700	0.685	0.685	0.685	2,158,200
2026-01-13	0.695	0.705	0.690	0.695	0.695	2,213,900
2026-01-12	0.715	0.715	0.695	0.700	0.700	4,130,300
2026-01-09	0.720	0.720	0.705	0.715	0.715	4,096,200
2026-01-08	0.720	0.730	0.715	0.720	0.720	3,203,200
2026-01-07	0.730	0.730	0.715	0.720	0.720	2,315,100
2026-01-06	0.720	0.730	0.715	0.730	0.730	1,916,500
2026-01-05	0.685	0.720	0.685	0.715	0.715	5,205,300
2026-01-02	0.695	0.700	0.675	0.680	0.680	3,270,400
2026-01-01	0.690	0.690	0.690	0.690	0.690	0
2025-12-31	0.685	0.700	0.680	0.690	0.690	1,532,700
2025-12-30	0.690	0.695	0.685	0.685	0.685	1,188,100
2025-12-29	0.690	0.705	0.685	0.695	0.695	3,873,500
2025-12-26	0.695	0.700	0.680	0.700	0.700	2,287,600
2025-12-25	0.700	0.700	0.700	0.700	0.700	0
2025-12-24	0.700	0.705	0.685	0.700	0.700	2,692,600
2025-12-23	0.720	0.720	0.695	0.700	0.700	2,181,400
2025-12-22	0.720	0.730	0.705	0.720	0.720	1,791,800
2025-12-19	0.695	0.720	0.685	0.720	0.720	1,174,100
2025-12-18	0.710	0.715	0.695	0.700	0.700	1,055,500
2025-12-17	0.690	0.715	0.680	0.710	0.710	1,840,900
2025-12-16	0.700	0.700	0.680	0.690	0.690	3,858,500
2025-12-15	0.705	0.705	0.690	0.700	0.700	2,911,700
2025-12-12	0.700	0.710	0.700	0.710	0.710	2,397,200
2025-12-11	0.710	0.720	0.695	0.700	0.700	3,609,700
2025-12-10	0.720	0.720	0.705	0.710	0.710	2,758,900
2025-12-09	0.740	0.740	0.720	0.725	0.725	2,186,200
2025-12-08	0.740	0.745	0.735	0.740	0.740	1,471,000
2025-12-05	0.740	0.750	0.735	0.740	0.740	2,527,000
2025-12-04	0.750	0.750	0.730	0.745	0.745	1,478,000
2025-12-03	0.745	0.750	0.735	0.750	0.750	4,209,500
2025-12-02	0.760	0.760	0.740	0.745	0.745	2,144,800
2025-12-01	0.750	0.770	0.745	0.760	0.760	2,878,800
2025-11-28	0.770	0.790	0.730	0.750	0.750	4,634,400
2025-11-27	0.740	0.800	0.740	0.770	0.770	5,328,400
2025-11-26	0.710	0.750	0.710	0.735	0.735	4,730,600
2025-11-25	0.665	0.720	0.665	0.710	0.710	5,045,500
2025-11-24	0.685	0.685	0.660	0.665	0.665	2,672,400
2025-11-21	0.665	0.685	0.655	0.685	0.685	6,372,600
2025-11-20	0.680	0.680	0.665	0.670	0.670	4,563,700
2025-11-19	0.680	0.695	0.670	0.680	0.680	3,740,700
2025-11-18	0.670	0.700	0.655	0.680	0.680	7,458,900
2025-11-17	0.675	0.685	0.670	0.670	0.670	2,364,500
2025-11-14	0.680	0.685	0.670	0.685	0.685	2,534,700
2025-11-13	0.680	0.685	0.670	0.685	0.685	4,200,100
2025-11-12	0.695	0.700	0.670	0.675	0.675	4,273,700

← NewerPage 4 of 21 · 1,241 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.