Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.79	0.82	0.79	0.81	0.81	3.18%	9,360,800
Oct 8, 2026	0.82	0.82	0.79	0.79	0.79	-4.27%	7,658,000
Oct 7, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	13,761,400
Oct 6, 2026	0.82	0.86	0.82	0.84	0.84	3.07%	21,408,700
Oct 5, 2026	0.81	0.83	0.80	0.82	0.82	2.52%	11,269,700
Oct 2, 2026	0.82	0.85	0.79	0.80	0.80	-1.24%	17,758,400
Oct 1, 2026	0.79	0.82	0.78	0.81	0.81	1.90%	11,254,100
Sep 30, 2026	0.82	0.82	0.78	0.79	0.79	-2.47%	9,931,500
Sep 29, 2026	0.79	0.83	0.77	0.81	0.81	3.18%	14,272,600
Sep 28, 2026	0.82	0.84	0.79	0.79	0.79	-4.27%	16,482,300
Sep 25, 2026	0.77	0.87	0.76	0.82	0.82	6.49%	37,327,900
Sep 24, 2026	0.79	0.79	0.75	0.77	0.77	-3.14%	16,335,100
Sep 23, 2026	0.71	0.80	0.69	0.80	0.80	18.66%	43,189,800
Sep 22, 2026	0.65	0.69	0.65	0.67	0.67	3.08%	9,972,900
Sep 21, 2026	0.66	0.66	0.64	0.65	0.65	-2.26%	3,165,000
Sep 18, 2026	0.64	0.67	0.64	0.67	0.67	3.91%	8,375,500
Sep 17, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	5,289,200
Sep 15, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	3,626,900
Sep 14, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	4,220,200
Sep 11, 2026	0.66	0.68	0.66	0.67	0.67	0.75%	10,749,700
Sep 10, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	4,473,800
Sep 9, 2026	0.66	0.66	0.64	0.65	0.65	-2.26%	10,627,900
Sep 8, 2026	0.67	0.67	0.65	0.67	0.67	-	5,212,100
Sep 7, 2026	0.65	0.67	0.65	0.67	0.67	1.53%	3,679,800
Sep 4, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	4,844,100
Sep 3, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	3,949,200
Sep 2, 2026	0.67	0.67	0.65	0.67	0.67	-	5,103,300
Sep 1, 2026	0.70	0.71	0.66	0.67	0.67	-3.60%	10,865,400
Aug 28, 2026	0.73	0.73	0.70	0.70	0.70	-4.14%	4,021,500
Aug 27, 2026	0.73	0.73	0.71	0.73	0.73	0.69%	3,834,200
Aug 26, 2026	0.72	0.74	0.71	0.72	0.72	-1.37%	5,860,500
Aug 24, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	3,535,700
Aug 21, 2026	0.76	0.78	0.75	0.76	0.76	-	5,474,400
Aug 20, 2026	0.71	0.77	0.71	0.76	0.76	8.57%	12,563,500
Aug 19, 2026	0.70	0.71	0.70	0.70	0.70	-	2,909,800
Aug 18, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	2,383,800
Aug 17, 2026	0.70	0.72	0.69	0.71	0.71	0.71%	8,112,800
Aug 14, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	5,559,500
Aug 13, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	5,535,200
Aug 12, 2026	0.71	0.73	0.70	0.71	0.71	-0.70%	4,790,200
Aug 11, 2026	0.69	0.72	0.68	0.71	0.71	0.71%	4,728,300
Aug 10, 2026	0.67	0.72	0.67	0.71	0.71	5.22%	5,191,900
Aug 7, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	3,728,600
Aug 6, 2026	0.66	0.67	0.65	0.67	0.67	-	4,340,300
Aug 5, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	7,329,400
Aug 4, 2026	0.64	0.65	0.62	0.65	0.65	0.78%	9,988,900
Aug 3, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	3,355,400
Jul 31, 2026	0.65	0.65	0.63	0.64	0.64	-3.79%	5,220,000
Jul 30, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	3,896,400
Jul 29, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	3,469,200