CYL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.29	0.31	0.29	0.31	0.31	-	40,100
Aug 6, 2026	0.30	0.31	0.29	0.31	0.31	-1.59%	139,800
Aug 5, 2026	0.30	0.32	0.29	0.32	0.32	-3.08%	9,500
Jul 30, 2026	0.30	0.33	0.29	0.33	0.33	4.76%	3,000
Jul 29, 2026	0.32	0.32	0.32	0.32	0.31	6.78%	8,000
Jul 27, 2026	0.30	0.30	0.30	0.30	0.29	-	36,400
Jul 24, 2026	0.32	0.32	0.29	0.30	0.29	-10.61%	57,400
Jul 23, 2026	0.29	0.33	0.29	0.33	0.33	13.79%	5,600
Jul 22, 2026	0.33	0.33	0.29	0.29	0.29	-12.12%	5,100
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jul 20, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	200
Jul 16, 2026	0.33	0.33	0.29	0.30	0.30	-9.09%	34,100
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	100
Jul 14, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	54,100
Jul 13, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	96,100
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-	11,200
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-	5,100
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Jul 6, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	13,700
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	9,000
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	13.79%	2,000
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	73,800
Jun 16, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	1,400
Jun 15, 2026	0.29	0.32	0.29	0.30	0.30	1.70%	54,300
Jun 12, 2026	0.32	0.33	0.30	0.30	0.29	-10.61%	196,600
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	15,000
Jun 4, 2026	0.34	0.34	0.34	0.34	0.33	9.84%	100
Jun 3, 2026	0.31	0.31	0.31	0.31	0.30	-8.96%	3,000
May 18, 2026	0.34	0.34	0.34	0.34	0.33	9.84%	100
May 15, 2026	0.31	0.31	0.31	0.31	0.30	-10.29%	9,900
May 14, 2026	0.34	0.34	0.34	0.34	0.33	6.25%	100
May 13, 2026	0.32	0.32	0.31	0.32	0.32	-7.25%	31,500
May 6, 2026	0.35	0.35	0.35	0.35	0.34	-	10,000
May 5, 2026	0.35	0.35	0.35	0.35	0.34	11.29%	5,100
May 4, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Apr 30, 2026	0.33	0.33	0.31	0.31	0.31	-11.43%	5,000
Apr 29, 2026	0.34	0.35	0.34	0.35	0.34	12.90%	50,900
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	5,100
Apr 23, 2026	0.29	0.34	0.29	0.30	0.29	1.72%	9,100
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-17.14%	20,000
Apr 2, 2026	0.30	0.35	0.30	0.35	0.34	-	9,800
Apr 1, 2026	0.29	0.35	0.29	0.35	0.34	20.69%	200
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-17.14%	3,000
Mar 30, 2026	0.29	0.35	0.29	0.35	0.34	11.11%	400
Mar 27, 2026	0.29	0.33	0.29	0.32	0.31	-3.08%	16,000
Mar 26, 2026	0.29	0.33	0.29	0.33	0.32	-1.52%	1,100
Mar 18, 2026	0.30	0.33	0.30	0.33	0.33	-4.35%	8,100
Mar 17, 2026	0.30	0.35	0.30	0.35	0.34	-1.43%	1,100