Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.850	0.850	0.840	0.845	0.845	4,441,000
2025-08-15	0.855	0.865	0.850	0.855	0.855	6,528,200
2025-08-14	0.860	0.865	0.850	0.855	0.855	3,645,000
2025-08-13	0.865	0.870	0.860	0.860	0.860	5,496,500
2025-08-12	0.865	0.875	0.855	0.865	0.865	3,927,000
2025-08-11	0.890	0.895	0.865	0.865	0.865	3,957,100
2025-08-08	0.870	0.890	0.855	0.890	0.890	5,908,500
2025-08-07	0.875	0.885	0.865	0.865	0.865	3,711,100
2025-08-06	0.880	0.890	0.865	0.875	0.875	7,817,400
2025-08-05	0.870	0.880	0.870	0.880	0.880	3,434,800
2025-08-04	0.880	0.890	0.870	0.880	0.880	3,341,300
2025-08-01	0.870	0.895	0.865	0.890	0.890	7,041,300
2025-07-31	0.865	0.880	0.850	0.865	0.865	4,995,600
2025-07-30	0.875	0.880	0.855	0.865	0.865	3,904,400
2025-07-29	0.875	0.880	0.865	0.880	0.880	4,662,100
2025-07-28	0.820	0.875	0.820	0.870	0.870	5,987,800
2025-07-25	0.905	0.910	0.815	0.820	0.820	12,123,100
2025-07-24	0.935	0.935	0.900	0.900	0.900	5,584,000
2025-07-23	0.915	0.940	0.905	0.930	0.930	6,713,700
2025-07-22	0.910	0.920	0.910	0.910	0.910	4,412,400
2025-07-21	0.920	0.930	0.910	0.910	0.910	7,659,800
2025-07-18	0.920	0.920	0.900	0.920	0.920	3,539,400
2025-07-17	0.930	0.935	0.910	0.920	0.920	6,587,700
2025-07-16	0.925	0.935	0.915	0.930	0.930	7,053,700
2025-07-15	0.920	0.930	0.910	0.925	0.925	3,548,200
2025-07-14	0.925	0.930	0.915	0.920	0.920	4,188,400
2025-07-11	0.940	0.945	0.925	0.925	0.925	7,673,200
2025-07-10	0.910	0.940	0.900	0.935	0.935	5,968,100
2025-07-09	0.930	0.940	0.910	0.910	0.910	5,371,600
2025-07-08	0.935	0.950	0.930	0.930	0.930	4,083,800
2025-07-07	0.960	0.960	0.930	0.940	0.940	3,914,400
2025-07-04	0.955	0.960	0.930	0.960	0.960	4,751,600
2025-07-03	0.950	0.960	0.930	0.955	0.955	3,248,000
2025-07-02	0.920	0.955	0.910	0.950	0.950	7,610,100
2025-07-01	0.920	0.920	0.890	0.920	0.920	4,179,600
2025-06-30	0.935	0.935	0.915	0.920	0.920	3,536,800
2025-06-26	0.900	0.945	0.890	0.925	0.925	7,489,100
2025-06-25	0.885	0.905	0.875	0.905	0.905	6,633,900
2025-06-24	0.850	0.890	0.850	0.880	0.880	5,396,100
2025-06-23	0.850	0.860	0.815	0.850	0.850	3,094,100
2025-06-20	0.865	0.865	0.845	0.850	0.850	2,468,300
2025-06-19	0.865	0.880	0.835	0.865	0.865	4,898,100
2025-06-18	0.870	0.875	0.860	0.865	0.865	1,598,200
2025-06-17	0.870	0.875	0.865	0.875	0.875	1,876,600
2025-06-16	0.870	0.875	0.855	0.875	0.875	2,571,000
2025-06-13	0.895	0.895	0.865	0.870	0.870	2,996,300
2025-06-12	0.890	0.895	0.875	0.895	0.895	2,856,700
2025-06-11	0.875	0.890	0.870	0.890	0.890	2,935,300
2025-06-10	0.890	0.895	0.875	0.875	0.875	2,096,000
2025-06-09	0.885	0.900	0.870	0.890	0.890	2,614,900
2025-06-06	0.900	0.900	0.875	0.885	0.885	1,944,100
2025-06-05	0.885	0.900	0.880	0.900	0.900	2,910,600
2025-06-04	0.885	0.900	0.865	0.890	0.890	4,492,900
2025-06-03	0.900	0.915	0.860	0.875	0.875	4,798,000
2025-05-30	0.870	0.900	0.860	0.900	0.900	10,765,100
2025-05-29	0.850	0.885	0.835	0.870	0.870	11,638,300
2025-05-28	0.810	0.860	0.805	0.850	0.850	12,190,000
2025-05-27	0.785	0.815	0.785	0.810	0.810	6,496,500
2025-05-26	0.795	0.805	0.790	0.790	0.790	2,015,000
2025-05-23	0.800	0.810	0.795	0.795	0.795	2,145,300

← NewerPage 6 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.