Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.63	0.68	0.63	0.68	0.68	7.14%	5,720,500
Jan 20, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	3,170,600
Jan 19, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	2,555,100
Jan 16, 2026	0.68	0.69	0.67	0.68	0.68	-0.74%	1,930,000
Jan 15, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	3,793,600
Jan 14, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	2,158,200
Jan 13, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	2,213,900
Jan 12, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	4,130,300
Jan 9, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	4,096,200
Jan 8, 2026	0.72	0.73	0.72	0.72	0.72	-	3,203,200
Jan 7, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	2,315,100
Jan 6, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	1,916,500
Jan 5, 2026	0.69	0.72	0.69	0.72	0.72	5.15%	5,205,300
Jan 2, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	3,270,400
Dec 31, 2025	0.69	0.70	0.68	0.69	0.69	0.73%	1,532,700
Dec 30, 2025	0.69	0.70	0.69	0.69	0.69	-1.44%	1,188,100
Dec 29, 2025	0.69	0.71	0.69	0.70	0.70	-0.71%	3,873,500
Dec 26, 2025	0.70	0.70	0.68	0.70	0.70	-	2,287,600
Dec 24, 2025	0.70	0.71	0.69	0.70	0.70	-	2,692,600
Dec 23, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	2,181,400
Dec 22, 2025	0.72	0.73	0.71	0.72	0.72	-	1,791,800
Dec 19, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	1,174,100
Dec 18, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	1,055,500
Dec 17, 2025	0.69	0.72	0.68	0.71	0.71	2.90%	1,840,900
Dec 16, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	3,858,500
Dec 15, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	2,911,700
Dec 12, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	2,397,200
Dec 11, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	3,609,700
Dec 10, 2025	0.72	0.72	0.71	0.71	0.71	-2.07%	2,758,900
Dec 9, 2025	0.74	0.74	0.72	0.73	0.73	-2.03%	2,186,200
Dec 8, 2025	0.74	0.75	0.74	0.74	0.74	-	1,471,000
Dec 5, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	2,527,000
Dec 4, 2025	0.75	0.75	0.73	0.75	0.75	-0.67%	1,478,000
Dec 3, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	4,220,900
Dec 2, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	2,144,800
Dec 1, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	2,878,800
Nov 28, 2025	0.77	0.79	0.73	0.75	0.75	-2.60%	4,634,400
Nov 27, 2025	0.74	0.80	0.74	0.77	0.77	4.76%	5,328,400
Nov 26, 2025	0.71	0.75	0.71	0.74	0.74	3.52%	4,730,600