Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	3,455,700
Jul 27, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	2,871,300
Jul 24, 2026	0.65	0.66	0.65	0.65	0.65	-	3,831,400
Jul 23, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	5,096,400
Jul 22, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	2,679,800
Jul 21, 2026	0.66	0.67	0.66	0.66	0.66	-0.75%	4,051,300
Jul 20, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	4,310,100
Jul 17, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,375,900
Jul 16, 2026	0.66	0.68	0.65	0.68	0.68	4.62%	5,542,700
Jul 15, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	2,410,600
Jul 14, 2026	0.67	0.67	0.65	0.66	0.66	-2.22%	3,041,200
Jul 13, 2026	0.66	0.68	0.65	0.68	0.68	3.05%	4,385,300
Jul 10, 2026	0.66	0.68	0.64	0.66	0.66	-	7,091,500
Jul 9, 2026	0.67	0.67	0.66	0.66	0.66	-2.24%	3,738,200
Jul 8, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,083,100
Jul 7, 2026	0.67	0.68	0.67	0.68	0.68	2.26%	2,171,900
Jul 6, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	2,380,200
Jul 3, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	3,353,100
Jul 2, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	3,149,700
Jul 1, 2026	0.67	0.68	0.66	0.67	0.67	-	2,231,300
Jun 30, 2026	0.67	0.68	0.66	0.67	0.67	-	4,331,100
Jun 29, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	4,256,800
Jun 26, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	1,511,900
Jun 25, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	2,818,200
Jun 24, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	3,156,500
Jun 23, 2026	0.69	0.69	0.68	0.69	0.69	0.73%	1,276,200
Jun 22, 2026	0.68	0.69	0.68	0.69	0.69	-	1,613,600
Jun 19, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	2,685,300