Skip to main content
Cloudpoint Technology Berhad (KLSE:CLOUDPT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.495
+0.010 (2.06%)
At close: Mar 5, 2026

KLSE:CLOUDPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.500.510.490.500.502.06%2,715,000
Mar 4, 20260.500.500.480.490.49-2.02%2,818,700
Mar 3, 20260.490.510.490.500.503.13%3,046,400
Mar 2, 20260.480.500.470.480.48-1.03%4,775,900
Feb 27, 20260.470.490.470.490.493.19%2,067,600
Feb 26, 20260.490.500.470.470.47-3.09%4,539,200
Feb 25, 20260.490.500.490.490.49-1.02%2,234,500
Feb 24, 20260.520.520.490.490.49-4.85%6,013,800
Feb 23, 20260.510.530.510.520.521.98%2,142,000
Feb 20, 20260.530.530.510.510.51-3.81%3,943,700
Feb 19, 20260.530.540.520.530.53-0.94%1,747,100
Feb 16, 20260.520.530.520.530.531.92%1,602,000
Feb 13, 20260.550.550.520.520.52-5.45%3,218,900
Feb 12, 20260.560.560.540.550.55-0.90%2,929,700
Feb 11, 20260.570.570.560.560.56-2.63%1,300,100
Feb 10, 20260.560.580.560.570.572.70%2,288,400
Feb 9, 20260.560.570.560.560.56-960,000
Feb 6, 20260.550.560.540.560.560.91%1,029,400
Feb 5, 20260.570.570.550.550.55-3.51%2,094,700
Feb 4, 20260.570.580.560.570.57-1,090,300
Feb 3, 20260.580.590.570.570.57-1.72%1,376,200
Jan 30, 20260.600.600.580.580.58-1.69%3,099,200
Jan 29, 20260.610.610.590.590.59-2.48%3,071,600
Jan 28, 20260.600.610.590.610.610.83%4,117,100
Jan 27, 20260.610.620.590.600.60-1.64%4,460,100
Jan 26, 20260.620.630.610.610.61-0.81%2,861,000
Jan 23, 20260.660.660.600.620.62-6.82%9,258,300
Jan 22, 20260.660.660.650.660.660.76%530,800
Jan 21, 20260.640.660.630.660.663.15%2,275,800
Jan 20, 20260.650.660.640.640.64-1.55%1,517,200
Jan 19, 20260.660.660.640.650.65-2,390,500
Jan 16, 20260.670.670.640.650.65-3.73%12,036,500
Jan 15, 20260.670.680.660.670.67-2,882,800
Jan 14, 20260.660.680.660.670.671.52%5,107,900
Jan 13, 20260.690.690.660.660.66-3.65%3,815,200
Jan 12, 20260.710.710.690.690.69-2.84%1,794,400
Jan 9, 20260.680.710.670.710.713.68%8,262,200
Jan 8, 20260.690.700.680.680.68-2.16%1,956,700
Jan 7, 20260.690.700.680.700.700.72%927,600
Jan 6, 20260.700.710.690.690.69-1.43%1,651,800
Jan 5, 20260.690.710.690.700.702.94%1,853,400
Jan 2, 20260.690.690.680.680.68-1.45%770,700
Dec 31, 20250.690.700.680.690.69-1,578,200
Dec 30, 20250.690.700.690.690.690.73%828,100
Dec 29, 20250.710.710.690.690.69-2.84%597,800
Dec 26, 20250.690.720.690.710.712.17%1,379,500
Dec 24, 20250.700.710.690.690.69-1.43%1,053,000
Dec 23, 20250.670.700.670.700.705.26%2,226,900
Dec 22, 20250.660.670.660.670.671.53%464,900
Dec 19, 20250.660.680.660.660.660.77%1,298,500
Dec 18, 20250.650.660.650.650.65-1,100,300
Dec 17, 20250.650.660.640.650.65-817,300
Dec 16, 20250.650.660.640.650.65-1,448,600
Dec 15, 20250.660.670.650.650.65-0.76%1,398,600
Dec 12, 20250.660.670.650.660.66-0.76%1,236,100
Dec 11, 20250.680.680.660.660.66-2.94%1,652,000
Dec 10, 20250.670.680.660.680.681.49%1,133,000
Dec 9, 20250.670.680.670.670.67-1,100,000
Dec 8, 20250.700.700.670.670.67-3.60%2,002,000
Dec 5, 20250.700.700.690.700.69-1,131,900
Dec 4, 20250.710.710.690.700.69-0.71%1,590,000
Dec 3, 20250.700.710.700.700.69-960,400
Dec 2, 20250.700.710.700.700.690.72%855,500
Dec 1, 20250.700.710.700.700.69-964,300
Nov 28, 20250.710.710.700.700.69-1.42%1,276,100
Nov 27, 20250.710.720.710.710.69-1.40%1,683,000
Nov 26, 20250.720.730.700.720.701.42%4,637,800
Nov 25, 20250.710.710.700.710.690.71%619,000
Nov 24, 20250.700.720.700.700.69-953,700
Nov 21, 20250.710.710.700.700.69-2.10%1,798,400
Nov 20, 20250.720.730.710.720.701.42%2,497,100
Nov 19, 20250.710.710.700.710.69-0.70%1,290,700
Nov 18, 20250.700.710.690.710.701.43%2,046,700
Nov 17, 20250.730.730.700.700.69-2.10%2,659,800
Nov 14, 20250.730.740.720.720.70-2.72%3,406,800
Nov 13, 20250.750.750.730.740.72-2.00%2,308,400
Nov 12, 20250.750.760.750.750.740.67%1,097,800
Nov 11, 20250.770.780.750.750.73-2.61%3,881,000
Nov 10, 20250.740.780.740.770.753.38%3,987,800
Nov 7, 20250.740.750.730.740.73-0.67%1,440,800
Nov 6, 20250.750.750.730.750.73-3,063,000
Nov 5, 20250.740.760.730.750.73-0.67%3,347,500
Nov 4, 20250.730.770.730.750.744.90%11,810,900
Nov 3, 20250.730.740.720.720.70-0.69%3,028,000
Oct 31, 20250.730.740.720.720.71-0.69%3,246,900
Oct 30, 20250.750.760.720.730.71-3.33%6,254,000
Oct 29, 20250.750.770.740.750.74-4,201,500
Oct 28, 20250.790.790.750.750.74-4.46%6,159,400
Oct 27, 20250.830.840.790.790.77-3.68%5,138,500
Oct 24, 20250.820.840.820.820.80-2,675,200
Oct 23, 20250.810.830.810.820.80-2,922,600
Oct 22, 20250.830.830.810.820.80-1.81%1,448,200
Oct 21, 20250.840.840.820.830.822.47%1,865,700
Oct 17, 20250.850.850.810.810.80-4.71%5,977,700
Oct 16, 20250.860.860.840.850.84-0.58%3,980,000
Oct 15, 20250.830.860.830.860.843.01%3,666,400
Oct 14, 20250.870.880.830.830.82-3.49%7,538,900
Oct 13, 20250.840.870.830.860.85-2.27%7,567,900
Oct 10, 20250.860.880.860.880.872.33%9,894,500
Oct 9, 20250.830.870.830.860.854.24%7,682,800