Cypark Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	7,041,100
Sep 25, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	4,507,300
Sep 24, 2025	0.82	0.84	0.82	0.82	0.82	0.61%	4,400,400
Sep 23, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	6,400,700
Sep 22, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	3,343,800
Sep 19, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	2,415,500
Sep 18, 2025	0.83	0.84	0.81	0.82	0.82	-1.20%	5,856,500
Sep 17, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	5,317,100
Sep 12, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	4,327,800
Sep 11, 2025	0.84	0.86	0.83	0.83	0.83	-0.60%	5,154,300
Sep 10, 2025	0.81	0.84	0.81	0.84	0.84	2.45%	5,515,500
Sep 9, 2025	0.82	0.84	0.82	0.82	0.82	-0.61%	4,754,700
Sep 8, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	5,605,300
Sep 4, 2025	0.85	0.85	0.83	0.83	0.83	-0.60%	4,243,600
Sep 3, 2025	0.84	0.85	0.83	0.84	0.84	-0.60%	3,620,700
Sep 2, 2025	0.85	0.85	0.81	0.84	0.84	-0.59%	6,470,500
Aug 29, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	5,406,200
Aug 28, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	4,948,700
Aug 27, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	5,678,800
Aug 26, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	6,907,700
Aug 25, 2025	0.87	0.88	0.86	0.86	0.86	-1.16%	5,616,700
Aug 22, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	3,020,400
Aug 21, 2025	0.88	0.89	0.87	0.88	0.88	-	5,902,500
Aug 20, 2025	0.85	0.89	0.85	0.88	0.88	2.94%	6,996,300
Aug 19, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	4,455,300
Aug 18, 2025	0.85	0.85	0.84	0.85	0.85	-1.17%	4,441,000
Aug 15, 2025	0.86	0.87	0.85	0.86	0.86	-	6,528,200
Aug 14, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	3,645,000
Aug 13, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	5,496,500
Aug 12, 2025	0.87	0.88	0.86	0.87	0.87	-	3,927,000
Aug 11, 2025	0.89	0.90	0.87	0.87	0.87	-2.81%	3,957,100
Aug 8, 2025	0.87	0.89	0.86	0.89	0.89	2.89%	5,908,500
Aug 7, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	3,711,100
Aug 6, 2025	0.88	0.89	0.87	0.88	0.88	-0.57%	7,817,400
Aug 5, 2025	0.87	0.88	0.87	0.88	0.88	-	3,434,800
Aug 4, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	3,341,300
Aug 1, 2025	0.87	0.90	0.87	0.89	0.89	2.89%	7,041,300
Jul 31, 2025	0.87	0.88	0.85	0.87	0.87	-	4,995,600
Jul 30, 2025	0.88	0.88	0.86	0.87	0.87	-1.70%	3,904,400
Jul 29, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	4,662,100
Jul 28, 2025	0.82	0.88	0.82	0.87	0.87	6.10%	5,987,800
Jul 25, 2025	0.91	0.91	0.82	0.82	0.82	-8.89%	12,123,100
Jul 24, 2025	0.94	0.94	0.90	0.90	0.90	-3.23%	5,584,000
Jul 23, 2025	0.92	0.94	0.91	0.93	0.93	2.20%	6,713,700
Jul 22, 2025	0.91	0.92	0.91	0.91	0.91	-	4,412,400
Jul 21, 2025	0.92	0.93	0.91	0.91	0.91	-1.09%	7,659,800
Jul 18, 2025	0.92	0.92	0.90	0.92	0.92	-	3,539,400
Jul 17, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	6,587,700
Jul 16, 2025	0.93	0.94	0.92	0.93	0.93	0.54%	7,053,700
Jul 15, 2025	0.92	0.93	0.91	0.93	0.93	0.54%	3,548,200