Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.77	0.77	0.75	0.77	0.77	-	5,719,600
Apr 7, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	5,625,300
Apr 6, 2026	0.77	0.77	0.73	0.75	0.75	-1.96%	7,105,100
Apr 3, 2026	0.75	0.80	0.73	0.77	0.77	2.68%	16,058,200
Apr 2, 2026	0.72	0.75	0.69	0.75	0.75	4.93%	9,305,400
Apr 1, 2026	0.64	0.72	0.64	0.71	0.71	12.70%	7,186,000
Mar 31, 2026	0.66	0.67	0.62	0.63	0.63	-4.55%	8,814,600
Mar 30, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	1,635,700
Mar 27, 2026	0.67	0.69	0.66	0.67	0.67	-	4,350,700
Mar 26, 2026	0.66	0.67	0.65	0.67	0.67	0.75%	3,005,700
Mar 25, 2026	0.63	0.67	0.62	0.67	0.67	4.72%	2,753,100
Mar 24, 2026	0.68	0.68	0.63	0.64	0.64	-7.30%	5,330,500
Mar 19, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	2,306,700
Mar 18, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	4,735,200
Mar 17, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	4,582,700
Mar 16, 2026	0.68	0.69	0.65	0.67	0.67	-0.74%	2,343,400
Mar 13, 2026	0.68	0.68	0.66	0.68	0.68	-	5,161,500
Mar 12, 2026	0.65	0.68	0.64	0.68	0.68	3.85%	7,595,900
Mar 11, 2026	0.64	0.65	0.61	0.65	0.65	2.36%	3,413,500
Mar 10, 2026	0.59	0.65	0.58	0.64	0.64	14.41%	7,787,300
Mar 9, 2026	0.60	0.60	0.53	0.56	0.56	-7.50%	7,675,400
Mar 6, 2026	0.63	0.64	0.60	0.60	0.60	-4.00%	2,610,300
Mar 5, 2026	0.63	0.64	0.62	0.63	0.63	-	4,590,700
Mar 4, 2026	0.63	0.63	0.61	0.63	0.63	-	3,073,300
Mar 3, 2026	0.63	0.64	0.63	0.63	0.63	-	1,214,300
Mar 2, 2026	0.65	0.65	0.63	0.63	0.63	-4.58%	6,122,000
Feb 27, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	4,269,700
Feb 26, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	2,517,700
Feb 25, 2026	0.69	0.69	0.67	0.67	0.67	-2.92%	2,973,200
Feb 24, 2026	0.68	0.69	0.67	0.69	0.69	1.48%	3,664,400
Feb 23, 2026	0.68	0.69	0.67	0.68	0.68	-	2,934,800
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	2,636,400
Feb 19, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	1,957,800
Feb 16, 2026	0.70	0.70	0.67	0.70	0.70	-	4,621,300
Feb 13, 2026	0.68	0.70	0.67	0.70	0.70	2.21%	2,382,500
Feb 12, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	4,086,900
Feb 11, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	1,954,200
Feb 10, 2026	0.68	0.71	0.67	0.71	0.71	5.19%	3,735,300
Feb 9, 2026	0.68	0.68	0.66	0.68	0.68	-	2,749,100
Feb 6, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	1,941,600
Feb 5, 2026	0.69	0.69	0.67	0.69	0.69	-	3,257,700
Feb 4, 2026	0.68	0.70	0.68	0.69	0.69	0.74%	4,662,200
Feb 3, 2026	0.69	0.69	0.67	0.68	0.68	-2.16%	1,545,600
Jan 30, 2026	0.67	0.70	0.66	0.70	0.70	3.73%	2,578,400
Jan 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	3,945,200
Jan 28, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,670,300
Jan 27, 2026	0.71	0.71	0.69	0.70	0.70	-1.42%	1,251,900
Jan 26, 2026	0.71	0.71	0.69	0.71	0.71	-	2,625,200
Jan 23, 2026	0.71	0.71	0.69	0.71	0.71	-	2,575,800
Jan 22, 2026	0.68	0.71	0.66	0.71	0.71	4.44%	3,823,500