Cypark Resources Berhad (KLSE:CYPARK)
Malaysia · Delayed Price · Currency is MYR 0.7300
-0.0200 (-2.67%)
At close: Oct 27, 2025
Cypark Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 2,282,100 |
| Oct 24, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.66% | 6,332,700 |
| Oct 23, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.67% | 5,977,200 |
| Oct 22, 2025 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -1.32% | 2,559,500 |
| Oct 21, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 6,575,200 |
| Oct 17, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 6,008,600 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 3,960,200 |
| Oct 15, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 5,602,600 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 5,636,200 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.26% | 2,581,500 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 6,299,400 |
| Oct 9, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 4,248,400 |
| Oct 8, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 8,019,400 |
| Oct 7, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 0.64% | 4,444,300 |
| Oct 6, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 4,913,200 |
| Oct 3, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 5,766,900 |
| Oct 2, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 2,945,400 |
| Oct 1, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 4,066,300 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,919,000 |
| Sep 29, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 3,923,100 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 7,041,100 |
| Sep 25, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 4,507,300 |
| Sep 24, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.61% | 4,400,400 |
| Sep 23, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 6,400,700 |
| Sep 22, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 3,343,800 |
| Sep 19, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 2,415,500 |
| Sep 18, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 5,856,500 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 5,317,100 |
| Sep 12, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 4,327,800 |
| Sep 11, 2025 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.60% | 5,154,300 |
| Sep 10, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.45% | 5,515,500 |
| Sep 9, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.61% | 4,754,700 |
| Sep 8, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 5,605,300 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.60% | 4,243,600 |
| Sep 3, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.60% | 3,620,700 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.59% | 6,470,500 |
| Aug 29, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 5,406,200 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 4,948,700 |
| Aug 27, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 5,678,800 |
| Aug 26, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 6,907,700 |
| Aug 25, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.16% | 5,616,700 |
| Aug 22, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 3,020,400 |
| Aug 21, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 5,902,500 |
| Aug 20, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.94% | 6,996,300 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 4,455,300 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.17% | 4,441,000 |
| Aug 15, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 6,528,200 |
| Aug 14, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 3,645,000 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 5,496,500 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 3,927,000 |