CYL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	5,200
Jul 25, 2025	0.31	0.36	0.31	0.36	0.36	-2.70%	2,600
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	21.31%	100
Jul 18, 2025	0.30	0.34	0.30	0.31	0.31	-12.86%	8,200
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	200
Jul 14, 2025	0.32	0.35	0.32	0.32	0.32	1.59%	10,000
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	-	15,800
Jul 10, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	20,200
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,200
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	13,800
Jul 4, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	10,000
Jul 3, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	46,600
Jul 2, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	16,000
Jul 1, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	19,200
Jun 26, 2025	0.32	0.33	0.32	0.32	0.31	-3.03%	104,500
Jun 25, 2025	0.33	0.33	0.33	0.33	0.32	13.79%	10,000
Jun 24, 2025	0.31	0.31	0.29	0.29	0.29	-7.94%	60,000
Jun 23, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	10,000
Jun 20, 2025	0.32	0.32	0.32	0.32	0.31	-	5,000
Jun 19, 2025	0.32	0.32	0.32	0.32	0.31	-	5,100
Jun 18, 2025	0.32	0.32	0.32	0.32	0.31	-	5,000
Jun 17, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	5,000
Jun 16, 2025	0.33	0.33	0.33	0.33	0.32	-	7,900
Jun 13, 2025	0.33	0.33	0.33	0.33	0.32	1.56%	137,000
Jun 12, 2025	0.32	0.32	0.32	0.32	0.31	-	10,100
Jun 11, 2025	0.32	0.32	0.32	0.32	0.31	3.23%	5,000
Jun 9, 2025	0.35	0.35	0.29	0.31	0.31	-6.06%	25,800
Jun 6, 2025	0.33	0.33	0.33	0.33	0.32	-	5,000
Jun 5, 2025	0.33	0.33	0.33	0.33	0.32	-	30,000
Jun 4, 2025	0.31	0.33	0.29	0.33	0.32	3.13%	101,400
Jun 3, 2025	0.33	0.33	0.32	0.32	0.31	-7.25%	33,100
May 30, 2025	0.35	0.35	0.35	0.35	0.34	2.99%	300
May 29, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	5,000
May 28, 2025	0.34	0.34	0.34	0.34	0.33	-1.45%	5,000
May 27, 2025	0.34	0.35	0.34	0.35	0.34	4.55%	25,200
May 23, 2025	0.34	0.34	0.33	0.33	0.32	-1.49%	36,400
May 22, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	5,000
May 21, 2025	0.34	0.34	0.34	0.34	0.33	3.03%	9,000
May 19, 2025	0.33	0.33	0.33	0.33	0.32	-2.94%	9,000
May 13, 2025	0.34	0.35	0.34	0.34	0.33	4.62%	27,000
May 9, 2025	0.33	0.33	0.33	0.33	0.32	-	47,700
May 8, 2025	0.33	0.34	0.32	0.33	0.32	-4.41%	61,300
May 7, 2025	0.33	0.34	0.33	0.34	0.33	3.03%	11,000
May 6, 2025	0.33	0.33	0.33	0.33	0.32	-1.49%	10,000
May 5, 2025	0.34	0.34	0.34	0.34	0.33	-	9,800
May 2, 2025	0.33	0.36	0.32	0.34	0.33	-1.47%	158,600
Apr 30, 2025	0.33	0.34	0.33	0.34	0.33	3.03%	54,000
Apr 29, 2025	0.33	0.33	0.33	0.33	0.32	-2.94%	9,900
Apr 28, 2025	0.34	0.34	0.33	0.34	0.33	3.03%	46,800
Apr 25, 2025	0.33	0.34	0.32	0.33	0.32	-2.94%	58,200