U.S. Markets open in 6 hrs 7 mins

Cypark Resources Berhad (5184.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.9700-0.0300 (-3.00%)
As of 4:59PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20211.00001.00000.96500.97000.97005,777,900
Sep 21, 20210.99001.00000.98001.00001.00001,763,800
Sep 20, 20211.05001.05000.99000.99500.99502,630,700
Sep 17, 20210.99001.04000.99001.03001.03003,826,500
Sep 15, 20210.98501.00000.98500.99000.9900574,000
Sep 14, 20211.02001.02000.98000.99000.99001,293,500
Sep 13, 20211.02001.02000.99501.01001.01001,753,700
Sep 10, 20210.97001.02000.96001.02001.02003,415,400
Sep 09, 20210.99500.99500.96500.97000.97002,354,400
Sep 08, 20211.02001.03000.98501.00001.00006,184,200
Sep 07, 20211.06001.07001.03001.03001.03002,658,500
Sep 06, 20211.04001.08001.03001.06001.06004,923,000
Sep 03, 20210.96001.04000.95501.02001.020010,000,800
Sep 02, 20210.98500.99000.96000.96000.96002,507,600
Sep 01, 20210.92500.99000.92500.99000.99005,676,500
Aug 30, 20210.94000.94500.92000.93000.93001,537,000
Aug 27, 20210.92500.93500.92500.93500.9350640,500
Aug 26, 20210.94500.94500.91500.92500.92501,454,500
Aug 25, 20210.95000.95000.93500.93500.9350985,000
Aug 24, 20210.92000.95000.91500.95000.95001,668,500
Aug 23, 20210.91000.92500.91000.91500.9150632,700
Aug 20, 20210.90000.91500.90000.90500.90501,526,400
Aug 19, 20210.92000.92000.90500.91000.9100349,700
Aug 18, 20210.93000.93000.90000.92000.9200942,200
Aug 17, 20210.88500.94500.88500.92000.92002,521,600
Aug 16, 20210.87500.88500.86500.88500.8850752,000
Aug 13, 20210.88000.89000.87000.88500.8850573,300
Aug 12, 20210.88000.89000.88000.88000.88002,919,100
Aug 11, 20210.88500.90000.87500.88000.88001,076,300
Aug 09, 20210.89500.89500.88000.88500.8850713,700
Aug 06, 20210.89000.89500.88000.89000.8900409,600
Aug 05, 20210.88500.90000.88500.88500.8850868,500
Aug 04, 20210.89000.89000.88000.88500.8850945,700
Aug 03, 20210.89000.89500.88500.89500.89501,129,600
Aug 02, 20210.89000.89500.88000.89500.8950936,100
Jul 30, 20210.90500.91000.88000.89000.89002,776,800
Jul 29, 20210.94500.94500.90000.90500.90504,105,300
Jul 28, 20210.97500.98000.93500.94000.94007,058,900
Jul 27, 20210.91500.98000.90500.96000.960014,777,300
Jul 26, 20210.89500.93000.89500.90000.90004,040,100
Jul 23, 20210.88500.91500.88500.89500.89504,117,700
Jul 22, 20210.87500.89000.87500.89000.89001,301,500
Jul 21, 20210.90000.90000.87000.87500.87502,887,000
Jul 19, 20210.90000.91500.89000.90000.90001,943,200
Jul 16, 20210.87500.91500.87500.90000.90002,643,100
Jul 15, 20210.86000.89000.85000.87500.87501,879,400
Jul 14, 20210.87000.87000.86000.86000.86001,730,300
Jul 13, 20210.87000.87500.86000.86500.8650589,200
Jul 12, 20210.89000.89500.86500.87000.87001,131,800
Jul 09, 20210.88500.89500.88000.89000.89001,201,700
Jul 08, 20210.90000.90500.88000.88500.88501,893,700
Jul 07, 20210.92000.93000.90000.90000.90002,073,900
Jul 06, 20210.89000.93500.89000.91500.91503,691,500
Jul 05, 20210.91000.91000.88500.89000.89001,972,900
Jul 02, 20210.91000.91000.89000.91000.91002,628,900
Jul 01, 20210.93000.93000.90500.91000.91003,293,800
Jun 30, 20210.92000.93500.92000.93000.93002,018,500
Jun 29, 20210.93500.94500.91000.92000.92002,227,800
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.00001.00000.96000.97500.97503,987,700
Jun 21, 20211.00001.01000.98500.99500.99502,541,800
Jun 18, 20211.01001.02001.00001.01001.01002,820,400
Jun 17, 20211.04001.05001.00001.01001.010011,917,600
Jun 16, 20211.12001.14001.10001.10001.10001,179,000
Jun 15, 20211.09001.14001.09001.11001.11003,571,800
Jun 14, 20211.10001.11001.08001.08001.08001,628,300
Jun 11, 20211.09001.10001.08001.09001.09001,960,700
Jun 10, 20211.10001.10001.09001.10001.10001,237,900
Jun 09, 20211.13001.13001.09001.09001.09001,559,200
Jun 08, 20211.15001.15001.12001.13001.13001,789,700
Jun 04, 20211.16001.17001.14001.15001.1500723,900
Jun 03, 20211.16001.19001.16001.17001.17001,127,200
Jun 02, 20211.14001.17001.14001.16001.1600542,800
Jun 01, 20211.15001.15001.13001.14001.1400535,400
May 31, 20211.12001.15001.10001.15001.15001,814,100
May 28, 20211.15001.18001.15001.16001.1600687,100
May 27, 20211.13001.16001.13001.15001.1500990,200
May 25, 20211.15001.17001.11001.13001.13001,937,600
May 24, 20211.11001.16001.11001.15001.15001,380,200
May 21, 20211.11001.12001.06001.11001.11002,916,200
May 20, 20211.15001.17001.12001.12001.12001,186,000
May 19, 20211.19001.20001.14001.15001.15001,723,700
May 18, 20211.17001.20001.17001.19001.1900826,000
May 17, 20211.22001.22001.16001.17001.17001,585,700
May 12, 20211.19001.22001.19001.22001.2200447,400
May 11, 20211.22001.22001.19001.21001.21001,977,300
May 10, 20211.25001.25001.22001.23001.23001,245,200
May 07, 20211.25001.27001.25001.25001.2500692,300
May 06, 20211.27001.27001.24001.25001.25001,904,000
May 05, 20211.28001.28001.27001.27001.2700982,000
May 04, 20211.30001.31001.28001.28001.28001,676,800
May 03, 20211.32001.32001.29001.30001.3000717,700
Apr 30, 20211.33001.33001.30001.32001.32001,349,400
Apr 28, 20211.35001.35001.32001.32001.3200912,000
Apr 27, 20211.30001.34001.28001.34001.34003,109,000
Apr 26, 20211.31001.31001.28001.29001.29001,481,300
Apr 23, 20211.28001.30001.28001.30001.3000672,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...