CYL Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	90,000
Oct 8, 2026	0.30	0.31	0.30	0.31	0.30	-	85,900
Oct 7, 2026	0.31	0.31	0.31	0.31	0.30	-	80,800
Oct 6, 2026	0.31	0.34	0.30	0.31	0.30	-8.96%	73,200
Oct 5, 2026	0.30	0.34	0.30	0.34	0.32	11.67%	94,400
Oct 2, 2026	0.31	0.31	0.30	0.30	0.29	3.45%	100,400
Oct 1, 2026	0.29	0.32	0.29	0.29	0.28	-7.94%	70,100
Sep 29, 2026	0.31	0.32	0.31	0.32	0.30	10.53%	27,000
Sep 28, 2026	0.29	0.29	0.29	0.29	0.28	-14.93%	59,000
Sep 24, 2026	0.29	0.34	0.29	0.34	0.32	-1.47%	20,100
Sep 21, 2026	0.28	0.34	0.28	0.34	0.33	21.43%	40,500
Sep 18, 2026	0.29	0.29	0.28	0.28	0.27	-1.75%	15,200
Sep 17, 2026	0.29	0.29	0.29	0.29	0.28	-	14,400
Sep 15, 2026	0.29	0.29	0.29	0.29	0.28	-16.18%	145,000
Sep 14, 2026	0.34	0.34	0.34	0.34	0.33	19.30%	100
Sep 11, 2026	0.29	0.29	0.29	0.29	0.28	-13.64%	36,900
Sep 10, 2026	0.33	0.33	0.33	0.33	0.32	17.86%	100
Sep 9, 2026	0.28	0.29	0.28	0.28	0.27	-1.75%	9,900
Sep 4, 2026	0.29	0.29	0.29	0.29	0.28	-9.52%	42,000
Sep 3, 2026	0.32	0.32	0.32	0.32	0.30	10.53%	100
Sep 2, 2026	0.29	0.29	0.29	0.29	0.28	-1.72%	51,000
Sep 1, 2026	0.29	0.29	0.29	0.29	0.28	-6.45%	80,000
Aug 28, 2026	0.29	0.31	0.29	0.31	0.30	-8.82%	61,100
Aug 26, 2026	0.34	0.34	0.34	0.34	0.33	19.30%	100
Aug 24, 2026	0.29	0.29	0.29	0.29	0.28	-	800
Aug 21, 2026	0.29	0.29	0.29	0.29	0.28	-	200
Aug 20, 2026	0.29	0.29	0.29	0.29	0.28	-1.72%	5,000
Aug 19, 2026	0.29	0.29	0.29	0.29	0.28	-3.33%	4,000
Aug 17, 2026	0.30	0.30	0.29	0.30	0.29	5.26%	5,200
Aug 14, 2026	0.29	0.30	0.29	0.29	0.28	-5.00%	2,700
Aug 13, 2026	0.29	0.30	0.29	0.30	0.29	-3.23%	108,700
Aug 12, 2026	0.31	0.31	0.31	0.31	0.30	6.90%	100
Aug 11, 2026	0.30	0.30	0.29	0.29	0.28	-6.45%	2,000
Aug 7, 2026	0.29	0.31	0.29	0.31	0.30	-	40,100
Aug 6, 2026	0.30	0.31	0.29	0.31	0.30	-1.59%	139,800
Aug 5, 2026	0.30	0.32	0.29	0.32	0.30	-3.08%	9,500
Jul 30, 2026	0.30	0.33	0.29	0.33	0.31	4.76%	3,000
Jul 29, 2026	0.32	0.32	0.32	0.32	0.30	6.78%	8,000
Jul 27, 2026	0.30	0.30	0.30	0.30	0.28	-	36,400
Jul 24, 2026	0.32	0.32	0.29	0.30	0.28	-10.61%	57,400
Jul 23, 2026	0.29	0.33	0.29	0.33	0.31	13.79%	5,600
Jul 22, 2026	0.33	0.33	0.29	0.29	0.28	-12.12%	5,100
Jul 21, 2026	0.33	0.33	0.33	0.33	0.31	-	100
Jul 20, 2026	0.30	0.33	0.30	0.33	0.31	10.00%	200
Jul 16, 2026	0.33	0.33	0.29	0.30	0.29	-9.09%	34,100
Jul 15, 2026	0.33	0.33	0.33	0.33	0.31	6.45%	100
Jul 14, 2026	0.30	0.31	0.29	0.31	0.30	5.08%	54,100
Jul 13, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	96,100
Jul 10, 2026	0.30	0.30	0.30	0.30	0.29	-	11,200
Jul 9, 2026	0.30	0.30	0.30	0.30	0.29	-	200