New Zealand markets closed

Cypark Resources Berhad (5184.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.89500.0000 (0.00%)
At close: 04:56PM MYT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.89500.91000.89000.89500.89503,081,000
19 Jun 20240.90500.90500.88500.89500.89504,490,200
18 Jun 20240.91000.93000.90000.90500.90504,267,600
14 Jun 20240.92000.93000.90500.91000.91003,863,100
13 Jun 20240.90500.92500.90500.91500.91503,909,500
12 Jun 20240.94000.94000.90000.90500.90507,059,200
11 Jun 20240.95500.95500.92500.93500.935010,627,600
10 Jun 20240.91500.96000.91500.94000.940020,682,900
07 Jun 20240.89000.91500.88500.90500.90508,371,000
06 Jun 20240.90000.90500.88000.88500.88506,542,200
05 Jun 20240.90500.90500.88500.90000.90001,992,100
04 Jun 20240.90500.91500.89000.90500.90503,574,700
31 May 20240.89500.89500.88000.88500.88503,796,300
30 May 20240.90000.91500.89500.89500.89505,703,000
29 May 20240.90000.90500.89500.90000.90003,339,800
28 May 20240.91000.91500.90000.90000.90003,327,300
27 May 20240.90000.91500.90000.90500.90507,004,500
24 May 20240.91000.91500.90000.90500.905012,446,500
23 May 20240.91500.92000.90500.91000.91004,266,900
21 May 20240.91500.92000.91000.91000.91009,629,300
20 May 20240.92500.93000.91500.91500.91507,155,100
17 May 20240.92500.94000.92000.93000.93006,965,000
16 May 20240.94500.94500.92000.92500.92506,354,600
15 May 20240.93500.94500.92500.94500.94505,518,000
14 May 20240.94000.95000.92500.93500.93507,200,200
13 May 20240.92000.97000.91000.93500.935010,965,100
10 May 20240.93000.93500.90500.92500.92505,812,000
09 May 20240.92000.93500.90000.92500.92507,545,400
08 May 20240.93000.93000.91500.91500.91504,378,700
07 May 20240.93500.94000.92500.93000.93008,043,500
06 May 20240.94000.94500.92000.92500.92509,091,700
03 May 20240.95000.96000.93500.94000.94007,530,000
02 May 20240.97000.97000.95000.95000.95008,940,800
30 Apr 20241.06001.07000.97000.97000.970034,899,900
29 Apr 20240.96000.97500.93500.94000.94007,270,600
26 Apr 20240.98000.98000.96000.96000.96006,914,300
25 Apr 20240.97500.99500.97500.98000.98009,585,800
24 Apr 20240.98000.99500.97000.97500.97505,933,200
23 Apr 20241.00001.01000.97500.98000.98008,683,000
22 Apr 20240.99501.02000.97001.00001.000017,173,600
19 Apr 20241.02001.02000.98500.99500.99508,185,200
18 Apr 20240.99501.03000.99501.02001.02004,976,000
17 Apr 20240.97501.02000.97501.01001.010017,403,900
16 Apr 20240.98500.98500.96000.96500.96505,462,100
15 Apr 20240.98001.02000.95000.98500.985012,916,700
12 Apr 20240.97001.00000.96000.99000.99008,758,100
09 Apr 20240.91000.98500.90000.97500.975021,780,900
08 Apr 20240.91500.93000.85000.91000.910011,208,000
05 Apr 20240.91500.93000.91000.91500.91503,710,800
04 Apr 20240.92000.92500.91000.91500.91507,387,100
03 Apr 20240.92000.93000.91000.91500.91502,672,600
02 Apr 20240.90500.93000.90500.92500.92503,362,300
01 Apr 20240.90500.95000.90000.91000.91009,001,900
29 Mar 20240.91000.93000.91000.91500.91502,982,900
27 Mar 20240.92500.92500.90500.91000.91004,981,200
26 Mar 20240.91500.95500.91500.93000.930015,018,000
25 Mar 20240.93500.94000.90000.91500.91506,217,700
22 Mar 20240.81000.99000.81000.92500.925021,163,300
21 Mar 20240.80500.81500.80500.81000.81002,203,300
20 Mar 20240.81000.81500.80500.81000.81001,004,200
19 Mar 20240.81000.81000.80500.81000.81002,129,500
18 Mar 20240.81500.81500.80500.81500.81501,234,400
15 Mar 20240.82000.82000.80500.81000.81002,813,900
14 Mar 20240.82000.82500.81000.82500.8250958,400
13 Mar 20240.81500.83000.81500.82500.82501,472,600
12 Mar 20240.82000.82500.81000.82500.8250626,700
11 Mar 20240.82500.82500.81000.82000.82001,874,400
08 Mar 20240.83000.83500.82000.82500.8250541,700
07 Mar 20240.83000.84500.82000.84000.84001,231,500
06 Mar 20240.83000.84000.82000.83000.8300874,100
05 Mar 20240.84500.84500.82000.83000.83001,869,300
04 Mar 20240.81000.85000.81000.83000.83001,392,800
01 Mar 20240.82000.84000.81000.81000.81001,833,300
29 Feb 20240.81000.82500.80500.82000.82001,596,100
28 Feb 20240.82500.84000.80000.81000.81003,673,400
27 Feb 20240.82000.82500.82000.82500.8250781,700
26 Feb 20240.82000.83500.82000.82500.8250817,500
23 Feb 20240.83000.83500.82000.83000.8300896,500
22 Feb 20240.82000.84000.82000.83500.83502,050,200
21 Feb 20240.83500.84000.81500.83000.83001,650,600
20 Feb 20240.84000.84000.82500.83000.83001,392,700
19 Feb 20240.86000.86000.83500.84500.84501,780,700
16 Feb 20240.86000.87000.85000.86000.8600733,700
15 Feb 20240.84500.87500.84000.86000.86001,934,000
14 Feb 20240.83500.85000.83000.84500.8450691,500
13 Feb 20240.85000.85500.83500.84000.8400734,300
09 Feb 20240.84000.85500.82000.85000.85001,838,300
08 Feb 20240.83500.85000.82500.84500.84502,803,200
07 Feb 20240.82000.84500.81500.84500.84501,310,800
06 Feb 20240.83000.83500.81000.82000.82002,228,100
05 Feb 20240.83500.84000.82500.83000.83001,533,700
02 Feb 20240.85500.86000.83500.84000.84002,944,100
31 Jan 20240.87000.88500.85000.86500.86502,329,300
30 Jan 20240.88000.89000.86500.87000.87002,042,300
29 Jan 20240.87500.89500.87000.88000.88003,817,900
26 Jan 20240.87000.88000.85500.88000.88002,294,900
24 Jan 20240.81500.88500.81500.87500.87507,138,400
23 Jan 20240.82000.83000.81500.82000.82001,742,600
22 Jan 20240.82000.83000.81500.82500.82502,344,300
19 Jan 20240.85000.85000.81000.82500.82504,605,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...