Skip to main content
Cloudpoint Technology Berhad (KLSE:CLOUDPT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.695
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:CLOUDPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.700.690.700.70-1,131,900
Dec 4, 20250.710.710.690.700.70-0.71%1,590,000
Dec 3, 20250.700.710.700.700.70-960,400
Dec 2, 20250.700.710.700.700.700.72%855,500
Dec 1, 20250.700.710.700.700.70-964,300
Nov 28, 20250.710.710.700.700.70-1.42%1,276,100
Nov 27, 20250.710.720.710.710.71-1.40%1,683,000
Nov 26, 20250.720.730.700.720.721.42%4,637,800
Nov 25, 20250.710.710.700.710.710.71%619,000
Nov 24, 20250.700.720.700.700.70-953,700
Nov 21, 20250.710.710.700.700.70-2.10%1,798,400
Nov 20, 20250.720.730.710.720.721.42%2,497,100
Nov 19, 20250.710.710.700.710.71-0.70%1,290,700
Nov 18, 20250.700.710.690.710.711.43%2,046,700
Nov 17, 20250.730.730.700.700.70-2.10%2,659,800
Nov 14, 20250.730.740.720.720.72-2.72%3,406,800
Nov 13, 20250.750.750.730.740.74-2.00%2,308,400
Nov 12, 20250.750.760.750.750.750.67%1,097,800
Nov 11, 20250.770.780.750.750.75-2.61%3,881,000
Nov 10, 20250.740.780.740.770.773.38%3,987,800
Nov 7, 20250.740.750.730.740.74-0.67%1,440,800
Nov 6, 20250.750.750.730.750.75-3,063,000
Nov 5, 20250.740.760.730.750.75-0.67%3,347,500
Nov 4, 20250.730.770.730.750.754.90%11,810,900
Nov 3, 20250.730.740.720.720.72-0.69%3,028,000
Oct 31, 20250.730.740.720.720.72-0.69%3,246,900
Oct 30, 20250.750.760.720.730.73-3.33%6,254,000
Oct 29, 20250.750.770.740.750.75-4,201,500
Oct 28, 20250.790.790.750.750.75-4.46%6,159,400
Oct 27, 20250.830.840.790.790.79-3.68%5,138,500
Oct 24, 20250.820.840.820.820.82-2,675,200
Oct 23, 20250.810.830.810.820.82-2,922,600
Oct 22, 20250.830.830.810.820.82-1.81%1,448,200
Oct 21, 20250.840.840.820.830.832.47%1,865,700
Oct 17, 20250.850.850.810.810.81-4.71%5,977,700
Oct 16, 20250.860.860.840.850.85-0.58%3,980,000
Oct 15, 20250.830.860.830.860.863.01%3,666,400
Oct 14, 20250.870.880.830.830.83-3.49%7,538,900
Oct 13, 20250.840.870.830.860.86-2.27%7,567,900
Oct 10, 20250.860.880.860.880.882.33%9,894,500
Oct 9, 20250.830.870.830.860.864.24%7,682,800
Oct 8, 20250.840.840.820.830.83-1.20%2,527,800
Oct 7, 20250.830.840.810.840.841.21%5,145,600
Oct 6, 20250.880.900.820.830.83-6.25%12,230,600
Oct 3, 20250.880.880.860.880.880.57%5,543,900
Oct 2, 20250.860.890.860.880.882.34%9,511,200
Oct 1, 20250.870.880.860.860.86-1.16%4,403,900
Sep 30, 20250.860.870.860.870.871.17%4,056,000
Sep 29, 20250.860.870.830.860.86-3,885,400
Sep 26, 20250.860.880.860.860.86-1.16%8,359,400
Sep 25, 20250.880.880.860.870.87-1.14%5,288,100
Sep 24, 20250.880.890.870.880.88-0.57%3,486,600
Sep 23, 20250.900.910.880.880.88-1.68%5,488,800
Sep 22, 20250.860.900.860.900.904.07%10,677,200
Sep 19, 20250.880.880.860.860.86-2.27%9,109,000
Sep 18, 20250.790.880.790.880.8811.39%22,538,500
Sep 17, 20250.790.800.780.790.791.28%3,554,400
Sep 12, 20250.760.790.760.780.783.31%9,768,100
Sep 11, 20250.750.770.740.760.760.67%9,943,900
Sep 10, 20250.740.760.730.750.751.35%1,369,300
Sep 9, 20250.750.750.740.740.74-0.67%2,653,900
Sep 8, 20250.720.750.720.750.755.67%4,543,700
Sep 4, 20250.710.710.700.710.71-0.70%723,600
Sep 3, 20250.700.720.700.710.711.43%1,212,600
Sep 2, 20250.730.730.700.700.70-2.78%1,332,100
Aug 29, 20250.720.730.710.720.724.35%4,124,700
Aug 28, 20250.710.710.690.690.69-2.82%2,436,900
Aug 27, 20250.700.720.690.710.713.65%3,582,300
Aug 26, 20250.690.690.670.690.69-4,672,200
Aug 25, 20250.690.710.680.690.690.74%2,557,900
Aug 22, 20250.700.700.680.680.68-2.16%2,597,700
Aug 21, 20250.700.710.690.700.70-0.71%1,602,100
Aug 20, 20250.710.710.700.700.70-0.71%2,372,600
Aug 19, 20250.720.720.710.710.71-0.70%1,969,200
Aug 18, 20250.720.720.710.710.71-1.39%3,433,400
Aug 15, 20250.720.730.720.720.72-1,458,200
Aug 14, 20250.730.730.720.720.72-0.69%3,386,000
Aug 13, 20250.720.730.720.730.731.40%3,826,400
Aug 12, 20250.720.730.710.720.72-2,166,200
Aug 11, 20250.720.730.720.720.72-1.38%946,800
Aug 8, 20250.720.730.710.730.732.11%831,200
Aug 7, 20250.730.730.710.710.71-2.74%6,261,600
Aug 6, 20250.750.750.730.730.73-1.35%2,209,800
Aug 5, 20250.740.750.730.740.741.37%1,598,400
Aug 4, 20250.760.760.720.730.73-3.31%6,611,000
Aug 1, 20250.770.770.750.760.76-1.31%888,900
Jul 31, 20250.750.770.740.770.772.68%1,413,900
Jul 30, 20250.760.760.740.750.75-0.67%1,030,200
Jul 29, 20250.760.770.750.750.75-1.32%850,200
Jul 28, 20250.770.780.760.760.76-1,532,000
Jul 25, 20250.760.760.740.760.760.66%2,120,400
Jul 24, 20250.780.780.760.760.76-1.95%2,323,700
Jul 23, 20250.770.780.770.770.770.65%1,765,500
Jul 22, 20250.790.790.760.770.77-3.16%2,595,500
Jul 21, 20250.790.790.780.790.79-3,087,900
Jul 18, 20250.780.820.780.790.795.33%8,114,900
Jul 17, 20250.720.760.720.750.754.90%4,977,700
Jul 16, 20250.720.730.720.720.72-0.69%1,659,200
Jul 15, 20250.710.730.710.720.722.13%1,819,500
Jul 14, 20250.730.740.700.710.71-3.42%8,088,200