Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.760	0.760	0.750	0.755	0.755	6,506,000
2025-02-19	0.770	0.770	0.745	0.760	0.760	2,155,100
2025-02-18	0.750	0.770	0.750	0.770	0.770	3,101,400
2025-02-17	0.775	0.780	0.755	0.765	0.765	5,916,100
2025-02-14	0.780	0.790	0.775	0.775	0.775	3,796,800
2025-02-13	0.790	0.790	0.775	0.780	0.780	3,430,300
2025-02-12	0.785	0.795	0.780	0.790	0.790	6,884,800
2025-02-10	0.790	0.795	0.785	0.785	0.785	2,363,900
2025-02-07	0.775	0.795	0.775	0.790	0.790	2,714,700
2025-02-06	0.770	0.780	0.760	0.775	0.775	6,491,500
2025-02-05	0.770	0.785	0.765	0.770	0.770	2,913,300
2025-02-04	0.800	0.820	0.765	0.770	0.770	4,904,200
2025-02-03	0.820	0.820	0.795	0.800	0.800	4,270,600
2025-01-31	0.825	0.830	0.810	0.820	0.820	3,600,700
2025-01-28	0.825	0.825	0.795	0.820	0.820	4,062,000
2025-01-27	0.845	0.850	0.825	0.825	0.825	4,843,500
2025-01-24	0.845	0.860	0.840	0.845	0.845	2,408,700
2025-01-23	0.845	0.845	0.835	0.845	0.845	3,793,700
2025-01-22	0.865	0.870	0.845	0.845	0.845	3,007,000
2025-01-21	0.840	0.860	0.840	0.860	0.860	2,672,600
2025-01-20	0.845	0.855	0.840	0.840	0.840	3,474,900
2025-01-17	0.835	0.845	0.830	0.845	0.845	3,833,700
2025-01-16	0.840	0.840	0.830	0.840	0.840	2,876,500
2025-01-15	0.850	0.850	0.830	0.840	0.840	3,147,600
2025-01-14	0.840	0.850	0.835	0.835	0.835	2,722,100
2025-01-13	0.845	0.845	0.830	0.840	0.840	3,544,400
2025-01-10	0.835	0.850	0.835	0.845	0.845	2,169,200
2025-01-09	0.855	0.855	0.830	0.835	0.835	4,008,800
2025-01-08	0.870	0.870	0.850	0.860	0.860	5,179,900
2025-01-07	0.870	0.885	0.865	0.870	0.870	2,742,500
2025-01-06	0.855	0.890	0.850	0.870	0.870	8,774,500
2025-01-03	0.855	0.860	0.845	0.855	0.855	4,363,000
2025-01-02	0.865	0.875	0.860	0.860	0.860	3,012,400
2024-12-31	0.860	0.870	0.845	0.865	0.865	5,576,700
2024-12-30	0.855	0.860	0.855	0.860	0.860	1,980,700
2024-12-27	0.860	0.870	0.850	0.860	0.860	4,041,100
2024-12-26	0.850	0.875	0.850	0.860	0.860	6,161,900
2024-12-24	0.855	0.855	0.840	0.850	0.850	2,383,800
2024-12-23	0.845	0.860	0.840	0.850	0.850	7,784,000
2024-12-20	0.830	0.850	0.830	0.840	0.840	5,364,300
2024-12-19	0.835	0.840	0.825	0.830	0.830	5,791,700
2024-12-18	0.840	0.850	0.835	0.840	0.840	8,948,900
2024-12-17	0.840	0.850	0.835	0.840	0.840	5,848,400
2024-12-16	0.855	0.860	0.835	0.840	0.840	8,410,600
2024-12-13	0.860	0.865	0.850	0.850	0.850	5,761,000
2024-12-12	0.845	0.865	0.845	0.860	0.860	3,159,500
2024-12-11	0.865	0.875	0.845	0.850	0.850	5,672,200
2024-12-10	0.880	0.880	0.860	0.860	0.860	7,319,800
2024-12-09	0.895	0.900	0.880	0.880	0.880	4,795,400
2024-12-06	0.885	0.905	0.855	0.905	0.905	7,830,500
2024-12-05	0.880	0.885	0.860	0.880	0.880	12,323,100
2024-12-04	0.835	0.885	0.835	0.880	0.880	12,208,300
2024-12-03	0.830	0.850	0.820	0.835	0.835	5,907,300
2024-12-02	0.830	0.850	0.830	0.830	0.830	9,224,900
2024-11-29	0.845	0.855	0.830	0.830	0.830	6,749,900
2024-11-28	0.850	0.860	0.840	0.845	0.845	6,430,900
2024-11-27	0.870	0.875	0.845	0.845	0.845	9,336,100
2024-11-26	0.870	0.885	0.845	0.865	0.865	6,673,000
2024-11-25	0.885	0.900	0.870	0.875	0.875	4,075,500
2024-11-22	0.895	0.905	0.880	0.885	0.885	8,189,900

← NewerPage 8 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.