Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.805	0.810	0.785	0.795	0.795	3,678,400
2025-05-21	0.810	0.810	0.795	0.810	0.810	2,881,700
2025-05-20	0.805	0.820	0.800	0.810	0.810	4,887,100
2025-05-19	0.790	0.810	0.780	0.805	0.805	5,460,600
2025-05-16	0.790	0.790	0.770	0.780	0.780	3,412,500
2025-05-15	0.785	0.795	0.780	0.790	0.790	1,625,100
2025-05-14	0.800	0.800	0.790	0.790	0.790	2,479,200
2025-05-13	0.800	0.810	0.790	0.800	0.800	3,233,600
2025-05-09	0.795	0.800	0.785	0.790	0.790	2,845,900
2025-05-08	0.805	0.805	0.790	0.790	0.790	2,480,800
2025-05-07	0.775	0.810	0.770	0.800	0.800	4,980,800
2025-05-06	0.780	0.785	0.765	0.780	0.780	3,833,800
2025-05-05	0.790	0.795	0.780	0.780	0.780	3,074,800
2025-05-02	0.790	0.815	0.780	0.790	0.790	3,605,000
2025-04-30	0.760	0.790	0.745	0.790	0.790	5,206,700
2025-04-29	0.725	0.765	0.725	0.760	0.760	4,016,800
2025-04-28	0.695	0.740	0.685	0.720	0.720	4,787,300
2025-04-25	0.700	0.700	0.680	0.695	0.695	2,453,600
2025-04-24	0.665	0.705	0.650	0.690	0.690	4,384,800
2025-04-23	0.635	0.660	0.630	0.660	0.660	6,495,500
2025-04-22	0.625	0.640	0.620	0.635	0.635	10,256,500
2025-04-21	0.625	0.630	0.625	0.625	0.625	4,097,200
2025-04-18	0.625	0.640	0.625	0.625	0.625	6,627,400
2025-04-17	0.630	0.630	0.620	0.630	0.630	4,385,600
2025-04-16	0.630	0.630	0.615	0.630	0.630	8,709,800
2025-04-15	0.635	0.640	0.625	0.630	0.630	5,911,400
2025-04-14	0.640	0.645	0.625	0.630	0.630	2,111,600
2025-04-11	0.635	0.645	0.625	0.635	0.635	7,879,300
2025-04-10	0.660	0.670	0.640	0.640	0.640	5,999,500
2025-04-09	0.660	0.660	0.605	0.645	0.645	3,378,300
2025-04-08	0.665	0.710	0.645	0.660	0.660	7,004,800
2025-04-07	0.715	0.715	0.660	0.660	0.660	5,815,000
2025-04-04	0.715	0.730	0.705	0.730	0.730	4,944,600
2025-04-03	0.715	0.730	0.715	0.715	0.715	6,633,200
2025-04-02	0.725	0.725	0.715	0.720	0.720	4,425,000
2025-03-28	0.715	0.730	0.710	0.730	0.730	4,834,700
2025-03-27	0.725	0.730	0.715	0.715	0.715	6,049,600
2025-03-26	0.725	0.730	0.720	0.730	0.730	4,491,200
2025-03-25	0.735	0.735	0.715	0.725	0.725	3,637,900
2025-03-24	0.730	0.740	0.710	0.720	0.720	7,438,700
2025-03-21	0.710	0.725	0.700	0.710	0.710	4,892,600
2025-03-20	0.720	0.730	0.700	0.710	0.710	5,270,300
2025-03-19	0.720	0.730	0.715	0.715	0.715	6,021,500
2025-03-17	0.720	0.735	0.715	0.720	0.720	4,428,300
2025-03-14	0.725	0.725	0.715	0.715	0.715	3,148,000
2025-03-13	0.735	0.740	0.720	0.720	0.720	5,030,100
2025-03-12	0.735	0.740	0.720	0.735	0.735	3,863,500
2025-03-11	0.745	0.745	0.715	0.725	0.725	5,091,800
2025-03-10	0.755	0.755	0.745	0.755	0.755	3,695,100
2025-03-07	0.745	0.770	0.745	0.760	0.760	6,268,100
2025-03-06	0.760	0.770	0.755	0.760	0.760	3,483,100
2025-03-05	0.755	0.770	0.745	0.760	0.760	5,779,500
2025-03-04	0.765	0.770	0.750	0.755	0.755	2,600,900
2025-03-03	0.790	0.790	0.775	0.775	0.775	1,811,200
2025-02-28	0.800	0.815	0.790	0.795	0.795	4,738,900
2025-02-27	0.770	0.800	0.760	0.800	0.800	5,898,500
2025-02-26	0.740	0.775	0.740	0.770	0.770	5,547,300
2025-02-25	0.750	0.755	0.740	0.740	0.740	9,586,400
2025-02-24	0.755	0.760	0.745	0.750	0.750	3,321,700
2025-02-21	0.750	0.760	0.745	0.755	0.755	3,705,500

← NewerPage 7 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.