Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.69	0.70	0.68	0.69	0.69	0.73%	3,171,600
Jun 4, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	1,093,900
Jun 3, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	1,023,000
May 29, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	2,056,600
May 28, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	884,000
May 26, 2026	0.67	0.70	0.67	0.69	0.69	0.74%	2,067,900
May 25, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	1,486,900
May 22, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	3,961,600
May 21, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	2,972,600
May 20, 2026	0.68	0.69	0.66	0.66	0.66	-2.22%	4,653,900
May 19, 2026	0.68	0.69	0.67	0.68	0.68	-0.74%	1,788,300
May 18, 2026	0.68	0.68	0.67	0.68	0.68	-	1,489,700
May 15, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	2,307,800
May 14, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	2,808,600
May 13, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	3,392,200
May 12, 2026	0.69	0.69	0.68	0.69	0.69	-	4,276,600
May 11, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	4,136,200
May 8, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	5,602,600
May 7, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	4,437,700
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	2,896,000
May 5, 2026	0.71	0.72	0.69	0.71	0.71	0.71%	2,407,200
May 4, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	2,050,400
Apr 30, 2026	0.73	0.73	0.71	0.71	0.71	-3.42%	3,827,900
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