CYL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.32	0.34	0.32	0.32	0.32	-8.57%	15,500
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	100
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	49,100
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	55,000
Jan 15, 2026	0.32	0.36	0.32	0.36	0.36	-	14,100
Jan 14, 2026	0.32	0.38	0.32	0.36	0.36	14.29%	32,200
Jan 13, 2026	0.30	0.32	0.30	0.32	0.32	-4.55%	60,200
Jan 12, 2026	0.33	0.33	0.32	0.33	0.33	-5.71%	20,200
Jan 6, 2026	0.30	0.35	0.30	0.35	0.35	4.48%	500
Jan 2, 2026	0.35	0.35	0.31	0.34	0.34	-4.29%	25,000
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	14.75%	700
Dec 29, 2025	0.31	0.31	0.31	0.31	0.30	-	100
Dec 26, 2025	0.35	0.35	0.31	0.31	0.30	-3.17%	6,000
Dec 24, 2025	0.33	0.33	0.32	0.32	0.31	-7.35%	6,500
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-8.11%	20,000
Dec 19, 2025	0.33	0.37	0.33	0.37	0.36	12.12%	5,000
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	16,000
Dec 11, 2025	0.33	0.33	0.33	0.33	0.32	4.84%	100
Dec 10, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	20,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	4,000
Dec 4, 2025	0.32	0.32	0.32	0.32	0.31	-7.35%	25,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	30,000
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-	9,000
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-10.53%	11,000
Nov 14, 2025	0.38	0.38	0.38	0.38	0.37	11.76%	100
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	1,500
Nov 10, 2025	0.36	0.36	0.36	0.36	0.35	1.41%	22,000
Nov 7, 2025	0.36	0.36	0.36	0.36	0.35	-1.39%	10,000
Nov 5, 2025	0.36	0.36	0.36	0.36	0.35	-6.49%	30,000
Oct 28, 2025	0.39	0.39	0.39	0.39	0.38	-	42,100
Oct 27, 2025	0.39	0.39	0.35	0.39	0.38	1.32%	14,800
Oct 24, 2025	0.38	0.38	0.38	0.38	0.37	5.56%	11,900
Oct 23, 2025	0.36	0.36	0.36	0.36	0.35	-5.26%	6,000
Oct 17, 2025	0.38	0.38	0.38	0.38	0.37	5.56%	20,000
Oct 16, 2025	0.35	0.36	0.35	0.36	0.35	-	20,000
Oct 15, 2025	0.35	0.36	0.35	0.36	0.35	5.88%	20,000
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-	14,400
Oct 13, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	2,500
Oct 8, 2025	0.34	0.36	0.34	0.36	0.35	7.46%	20,000
Oct 7, 2025	0.33	0.34	0.33	0.34	0.33	1.52%	33,900
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	3,000
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	7.94%	500
Oct 1, 2025	0.32	0.32	0.32	0.32	0.31	-8.70%	21,000
Sep 26, 2025	0.32	0.35	0.32	0.35	0.34	11.29%	78,800
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-	20,000
Sep 23, 2025	0.32	0.32	0.31	0.31	0.31	-	14,900
Sep 19, 2025	0.31	0.31	0.31	0.31	0.31	5.08%	5,000