CYL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.30	-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	0.30	-1.67%	1,400
Jun 15, 2026	0.29	0.32	0.29	0.30	0.30	1.69%	54,300
Jun 12, 2026	0.32	0.33	0.30	0.30	0.30	-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	0.34	9.84%	100
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-8.96%	3,000
May 18, 2026	0.34	0.34	0.34	0.34	0.34	9.84%	100
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-10.29%	9,900
May 14, 2026	0.34	0.34	0.34	0.34	0.34	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	0.35	-	10,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	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	0.35	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	0.30	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	0.35	-	9,800
Apr 1, 2026	0.29	0.35	0.29	0.35	0.35	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	0.35	11.11%	400
Mar 27, 2026	0.29	0.33	0.29	0.32	0.32	-3.08%	16,000
Mar 26, 2026	0.29	0.33	0.29	0.33	0.33	-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	0.35	-1.43%	1,100
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	20.69%	100
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	9.43%	4,900
Mar 9, 2026	0.30	0.30	0.26	0.27	0.27	-14.52%	103,200
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-16.22%	100
Feb 16, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	700
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	100
Feb 11, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	44,100
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	10,100
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	5,700
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-	32,700
Jan 30, 2026	0.34	0.35	0.33	0.35	0.35	7.69%	47,100
Jan 29, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	2,200
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000