Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.695	0.710	0.690	0.700	0.700	6,310,800
2025-11-10	0.710	0.715	0.695	0.695	0.695	7,152,100
2025-11-07	0.725	0.730	0.705	0.720	0.720	10,172,200
2025-11-06	0.700	0.730	0.695	0.730	0.730	10,902,900
2025-11-05	0.685	0.710	0.680	0.710	0.710	5,030,400
2025-11-04	0.695	0.700	0.670	0.700	0.700	5,827,800
2025-11-03	0.690	0.700	0.680	0.700	0.700	5,320,600
2025-10-31	0.710	0.710	0.675	0.700	0.700	9,246,600
2025-10-30	0.750	0.750	0.675	0.720	0.720	7,342,800
2025-10-29	0.705	0.750	0.690	0.750	0.750	9,098,600
2025-10-28	0.720	0.725	0.700	0.705	0.705	7,943,000
2025-10-27	0.750	0.750	0.720	0.730	0.730	2,282,100
2025-10-24	0.755	0.755	0.725	0.750	0.750	6,332,700
2025-10-23	0.750	0.760	0.745	0.755	0.755	5,977,200
2025-10-22	0.760	0.760	0.715	0.750	0.750	2,559,500
2025-10-21	0.770	0.775	0.755	0.760	0.760	6,575,200
2025-10-17	0.780	0.795	0.770	0.770	0.770	6,008,600
2025-10-16	0.785	0.790	0.780	0.780	0.780	3,960,200
2025-10-15	0.780	0.795	0.775	0.790	0.790	5,602,600
2025-10-14	0.785	0.790	0.780	0.780	0.780	5,636,200
2025-10-13	0.795	0.795	0.780	0.785	0.785	2,581,500
2025-10-10	0.795	0.800	0.785	0.795	0.795	6,299,400
2025-10-09	0.785	0.800	0.780	0.795	0.795	4,248,400
2025-10-08	0.785	0.795	0.770	0.785	0.785	8,019,400
2025-10-07	0.780	0.800	0.770	0.785	0.785	4,444,300
2025-10-06	0.790	0.790	0.780	0.780	0.780	4,913,200
2025-10-03	0.790	0.790	0.780	0.790	0.790	5,766,900
2025-10-02	0.785	0.795	0.785	0.790	0.790	2,945,400
2025-10-01	0.800	0.805	0.780	0.790	0.790	4,066,300
2025-09-30	0.800	0.800	0.790	0.800	0.800	4,919,000
2025-09-29	0.800	0.805	0.795	0.800	0.800	3,923,100
2025-09-26	0.815	0.815	0.795	0.800	0.800	7,041,100
2025-09-25	0.820	0.825	0.810	0.815	0.815	4,507,300
2025-09-24	0.815	0.840	0.815	0.820	0.820	4,400,400
2025-09-23	0.825	0.830	0.815	0.815	0.815	6,400,700
2025-09-22	0.815	0.825	0.810	0.820	0.820	3,343,800
2025-09-19	0.815	0.830	0.810	0.825	0.825	2,415,500
2025-09-18	0.830	0.835	0.810	0.820	0.820	5,856,500
2025-09-17	0.845	0.850	0.830	0.830	0.830	5,317,100
2025-09-16	0.850	0.850	0.850	0.850	0.850	0
2025-09-15	0.850	0.850	0.850	0.850	0.850	0
2025-09-12	0.830	0.855	0.830	0.850	0.850	4,327,800
2025-09-11	0.835	0.855	0.830	0.830	0.830	5,154,300
2025-09-10	0.810	0.835	0.810	0.835	0.835	5,515,500
2025-09-09	0.820	0.835	0.815	0.815	0.815	4,754,700
2025-09-08	0.830	0.845	0.815	0.820	0.820	5,605,300
2025-09-05	0.830	0.830	0.830	0.830	0.830	0
2025-09-04	0.850	0.850	0.825	0.830	0.830	4,243,600
2025-09-03	0.840	0.850	0.830	0.835	0.835	3,620,700
2025-09-02	0.845	0.850	0.810	0.840	0.840	6,470,500
2025-09-01	0.845	0.845	0.845	0.845	0.845	0
2025-08-29	0.840	0.850	0.835	0.845	0.845	5,406,200
2025-08-28	0.870	0.870	0.835	0.840	0.840	4,948,700
2025-08-27	0.850	0.870	0.845	0.860	0.860	5,678,800
2025-08-26	0.855	0.865	0.845	0.850	0.850	6,907,700
2025-08-25	0.865	0.875	0.855	0.855	0.855	5,616,700
2025-08-22	0.875	0.880	0.865	0.865	0.865	3,020,400
2025-08-21	0.875	0.890	0.865	0.875	0.875	5,902,500
2025-08-20	0.850	0.885	0.845	0.875	0.875	6,996,300
2025-08-19	0.845	0.850	0.835	0.850	0.850	4,455,300

← NewerPage 5 of 21 · 1,238 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.