Cypark Resources Berhad (KLSE:CYPARK)
0.8300
-0.0050 (-0.60%)
At close: Sep 4, 2025
Cypark Resources Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 11, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.81% | 3,957,100 |
Aug 8, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.89% | 5,908,500 |
Aug 7, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 3,711,100 |
Aug 6, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.57% | 7,817,400 |
Aug 5, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 3,434,800 |
Aug 4, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 3,341,300 |
Aug 1, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.89% | 7,041,300 |
Jul 31, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | - | 4,995,600 |
Jul 30, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.70% | 3,904,400 |
Jul 29, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 4,662,100 |
Jul 28, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 6.10% | 5,987,800 |
Jul 25, 2025 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -8.89% | 12,123,100 |
Jul 24, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 5,584,000 |
Jul 23, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 6,713,700 |
Jul 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 4,412,400 |
Jul 21, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 7,659,800 |
Jul 18, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 3,539,400 |
Jul 17, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 6,587,700 |
Jul 16, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 7,053,700 |
Jul 15, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 3,548,200 |
Jul 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 4,188,400 |
Jul 11, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.07% | 7,673,200 |
Jul 10, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 2.75% | 5,968,100 |
Jul 9, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 5,371,600 |
Jul 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 4,083,800 |
Jul 7, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 3,914,400 |
Jul 4, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.52% | 4,751,600 |
Jul 3, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.53% | 3,248,000 |
Jul 2, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 3.26% | 7,610,100 |
Jul 1, 2025 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | - | 4,179,600 |
Jun 30, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 3,536,800 |
Jun 26, 2025 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 2.21% | 7,489,100 |
Jun 25, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.84% | 6,633,900 |