Cypark Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.895	0.905	0.880	0.885	0.885	6,054,400
2024-11-20	0.895	0.900	0.880	0.890	0.890	4,605,300
2024-11-19	0.900	0.920	0.890	0.895	0.895	14,054,700
2024-11-18	0.845	0.900	0.845	0.900	0.900	20,350,900
2024-11-15	0.840	0.860	0.830	0.835	0.835	6,464,500
2024-11-14	0.855	0.855	0.830	0.840	0.840	8,220,100
2024-11-13	0.855	0.865	0.840	0.845	0.845	4,775,000
2024-11-12	0.845	0.860	0.815	0.855	0.855	8,163,100
2024-11-11	0.865	0.875	0.845	0.845	0.845	6,929,100
2024-11-08	0.855	0.880	0.855	0.870	0.870	5,295,100
2024-11-07	0.880	0.880	0.850	0.860	0.860	5,361,400
2024-11-06	0.835	0.890	0.835	0.870	0.870	16,423,199
2024-11-05	0.830	0.845	0.830	0.840	0.840	7,540,100
2024-11-04	0.835	0.845	0.810	0.835	0.835	9,075,200
2024-11-01	0.810	0.840	0.795	0.820	0.820	4,735,200
2024-10-30	0.825	0.850	0.790	0.810	0.810	16,065,800
2024-10-29	0.765	0.835	0.760	0.825	0.825	11,686,800
2024-10-28	0.775	0.775	0.750	0.765	0.765	3,139,100
2024-10-25	0.805	0.820	0.760	0.775	0.775	9,073,800
2024-10-24	0.700	0.810	0.700	0.805	0.805	14,405,500
2024-10-23	0.680	0.700	0.670	0.700	0.700	4,837,300
2024-10-22	0.665	0.670	0.660	0.670	0.670	3,336,200
2024-10-21	0.670	0.685	0.665	0.670	0.670	4,410,300
2024-10-18	0.655	0.675	0.650	0.670	0.670	5,324,900
2024-10-17	0.645	0.655	0.645	0.650	0.650	3,046,600
2024-10-16	0.655	0.660	0.645	0.645	0.645	4,231,300
2024-10-15	0.630	0.665	0.625	0.655	0.655	3,931,700
2024-10-14	0.645	0.645	0.625	0.630	0.630	3,481,800
2024-10-11	0.655	0.660	0.645	0.650	0.650	3,181,100
2024-10-10	0.650	0.660	0.650	0.655	0.655	3,043,100
2024-10-09	0.650	0.650	0.640	0.650	0.650	3,035,900
2024-10-08	0.650	0.665	0.650	0.650	0.650	1,418,400
2024-10-07	0.650	0.670	0.650	0.655	0.655	4,066,800
2024-10-04	0.645	0.650	0.635	0.650	0.650	3,030,000
2024-10-03	0.645	0.650	0.640	0.650	0.650	1,606,300
2024-10-02	0.640	0.650	0.640	0.650	0.650	2,614,700
2024-10-01	0.660	0.660	0.645	0.650	0.650	3,705,900
2024-09-30	0.655	0.670	0.655	0.665	0.665	1,888,300
2024-09-27	0.670	0.670	0.655	0.665	0.665	3,274,500
2024-09-26	0.675	0.675	0.655	0.675	0.675	3,471,500
2024-09-25	0.680	0.685	0.665	0.675	0.675	2,870,600
2024-09-24	0.665	0.680	0.655	0.680	0.680	1,449,000
2024-09-23	0.680	0.680	0.650	0.675	0.675	4,333,700
2024-09-20	0.685	0.700	0.675	0.680	0.680	3,935,100
2024-09-19	0.660	0.690	0.650	0.685	0.685	3,701,400
2024-09-18	0.645	0.660	0.645	0.660	0.660	5,225,800
2024-09-17	0.630	0.650	0.625	0.650	0.650	3,152,200
2024-09-13	0.630	0.640	0.620	0.640	0.640	2,157,900
2024-09-12	0.620	0.630	0.615	0.630	0.630	1,619,200
2024-09-11	0.625	0.630	0.615	0.625	0.625	702,600
2024-09-10	0.645	0.645	0.625	0.630	0.630	3,761,600
2024-09-09	0.640	0.645	0.630	0.645	0.645	1,196,100
2024-09-06	0.650	0.665	0.645	0.645	0.645	4,764,400
2024-09-05	0.660	0.660	0.650	0.660	0.660	4,542,100
2024-09-04	0.660	0.665	0.650	0.660	0.660	1,282,800
2024-09-03	0.665	0.680	0.660	0.665	0.665	543,100
2024-09-02	0.660	0.680	0.655	0.670	0.670	1,784,900
2024-08-30	0.665	0.670	0.640	0.660	0.660	1,506,200
2024-08-29	0.660	0.665	0.630	0.665	0.665	3,855,500
2024-08-28	0.660	0.680	0.650	0.675	0.675	4,023,400

← NewerPage 9 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.