Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.73	0.73	0.72	0.73	0.73	-	2,518,900
Apr 28, 2026	0.73	0.74	0.72	0.73	0.73	-	2,455,700
Apr 27, 2026	0.74	0.74	0.72	0.73	0.73	-	4,456,800
Apr 24, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	2,081,600
Apr 23, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	1,706,400
Apr 22, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	4,950,300
Apr 21, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	3,505,900
Apr 20, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	2,474,400
Apr 17, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	4,984,500
Apr 16, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	3,349,300
Apr 15, 2026	0.77	0.78	0.76	0.76	0.76	-1.95%	4,831,600
Apr 14, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	4,560,000
Apr 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	3,413,900
Apr 10, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	4,685,900
Apr 9, 2026	0.77	0.78	0.76	0.77	0.77	-	3,773,900
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