Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.68	0.69	0.67	0.67	0.67	-2.19%	2,364,500
Nov 14, 2025	0.68	0.69	0.67	0.69	0.69	-	2,534,700
Nov 13, 2025	0.68	0.69	0.67	0.69	0.69	1.48%	4,200,100
Nov 12, 2025	0.70	0.70	0.67	0.68	0.68	-3.57%	4,273,700
Nov 11, 2025	0.70	0.71	0.69	0.70	0.70	0.72%	6,310,800
Nov 10, 2025	0.71	0.72	0.70	0.70	0.70	-3.47%	7,152,100
Nov 7, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	10,172,200
Nov 6, 2025	0.70	0.73	0.70	0.73	0.73	2.82%	10,902,900
Nov 5, 2025	0.69	0.71	0.68	0.71	0.71	1.43%	5,030,400
Nov 4, 2025	0.70	0.70	0.67	0.70	0.70	-	5,827,800
Nov 3, 2025	0.69	0.70	0.68	0.70	0.70	-	5,320,600
Oct 31, 2025	0.71	0.71	0.68	0.70	0.70	-2.78%	9,246,600
Oct 30, 2025	0.75	0.75	0.68	0.72	0.72	-4.00%	7,342,800
Oct 29, 2025	0.71	0.75	0.69	0.75	0.75	6.38%	9,098,600
Oct 28, 2025	0.72	0.73	0.70	0.71	0.71	-3.42%	7,943,000
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