Skip to main content
Cloudpoint Technology Berhad (KLSE:CLOUDPT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.555
-0.010 (-1.77%)
At close: Apr 28, 2026

KLSE:CLOUDPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.550.570.550.570.572.73%2,391,400
Apr 24, 20260.570.570.550.550.55-3.51%2,279,000
Apr 23, 20260.560.580.560.570.572.70%5,035,700
Apr 22, 20260.560.570.550.560.56-3,884,700
Apr 21, 20260.530.560.530.560.566.73%6,768,900
Apr 20, 20260.500.520.490.520.524.00%3,689,500
Apr 17, 20260.520.520.500.500.50-1.96%2,318,400
Apr 16, 20260.500.520.500.510.513.03%6,769,100
Apr 15, 20260.500.510.490.500.501.02%3,339,400
Apr 14, 20260.460.500.460.490.498.89%3,738,100
Apr 13, 20260.450.460.450.450.45-2.17%1,041,500
Apr 10, 20260.450.470.450.460.463.37%2,232,900
Apr 9, 20260.460.460.450.450.45-3.26%1,488,400
Apr 8, 20260.460.470.450.460.464.55%3,632,600
Apr 7, 20260.460.460.440.440.44-2.22%1,541,800
Apr 6, 20260.450.460.440.450.451.12%1,109,800
Apr 3, 20260.450.460.450.450.45-1,971,500
Apr 2, 20260.450.450.440.450.45-1,422,500
Apr 1, 20260.460.470.450.450.45-1.11%2,607,000
Mar 31, 20260.440.460.440.450.453.45%1,185,100
Mar 30, 20260.460.460.430.440.44-6.45%4,107,800
Mar 27, 20260.470.470.460.470.47-1.06%1,424,200
Mar 26, 20260.480.490.470.470.47-3.09%1,530,700
Mar 25, 20260.480.490.480.490.492.11%1,718,500
Mar 24, 20260.490.490.470.480.48-3.06%1,813,100
Mar 19, 20260.500.510.490.490.49-2.00%1,703,500
Mar 18, 20260.480.520.480.500.504.17%3,789,500
Mar 17, 20260.480.500.480.480.481.05%2,267,500
Mar 16, 20260.480.490.470.480.48-1,053,700
Mar 13, 20260.490.500.480.480.48-4.04%1,561,400
Mar 12, 20260.510.510.490.500.50-3.88%1,258,000
Mar 11, 20260.510.530.510.520.510.98%2,624,600
Mar 10, 20260.490.510.490.510.508.51%2,468,400
Mar 9, 20260.500.500.470.470.46-6.00%3,974,100
Mar 6, 20260.500.510.480.500.491.01%1,931,000
Mar 5, 20260.500.510.490.500.492.06%2,715,000
Mar 4, 20260.500.500.480.490.48-2.02%2,818,700
Mar 3, 20260.490.510.490.500.493.13%3,046,400
Mar 2, 20260.480.500.470.480.47-1.03%4,775,900
Feb 27, 20260.470.490.470.490.483.19%2,067,600
Feb 26, 20260.490.500.470.470.46-3.09%4,539,200
Feb 25, 20260.490.500.490.490.48-1.02%2,234,500
Feb 24, 20260.520.520.490.490.48-4.85%6,013,800
Feb 23, 20260.510.530.510.520.511.98%2,142,000
Feb 20, 20260.530.530.510.510.50-3.81%3,943,700
Feb 19, 20260.530.540.520.530.51-0.94%1,747,100
Feb 16, 20260.520.530.520.530.521.92%1,602,000
Feb 13, 20260.550.550.520.520.51-5.45%3,218,900
Feb 12, 20260.560.560.540.550.54-0.90%2,929,700
Feb 11, 20260.570.570.560.560.54-2.63%1,300,100
Feb 10, 20260.560.580.560.570.562.70%2,288,400
Feb 9, 20260.560.570.560.560.54-960,000
Feb 6, 20260.550.560.540.560.540.91%1,029,400
Feb 5, 20260.570.570.550.550.54-3.51%2,094,700
Feb 4, 20260.570.580.560.570.56-1,090,300
Feb 3, 20260.580.590.570.570.56-1.72%1,376,200
Jan 30, 20260.600.600.580.580.57-1.69%3,099,200
Jan 29, 20260.610.610.590.590.58-2.48%3,071,600
Jan 28, 20260.600.610.590.610.590.83%4,117,100
Jan 27, 20260.610.620.590.600.59-1.64%4,460,100
Jan 26, 20260.620.630.610.610.60-0.81%2,861,000
Jan 23, 20260.660.660.600.620.60-6.82%9,258,300
Jan 22, 20260.660.660.650.660.650.76%530,800
Jan 21, 20260.640.660.630.660.643.15%2,275,800
Jan 20, 20260.650.660.640.640.62-1.55%1,517,200
Jan 19, 20260.660.660.640.650.63-2,390,500
Jan 16, 20260.670.670.640.650.63-3.73%12,036,500
Jan 15, 20260.670.680.660.670.66-2,882,800
Jan 14, 20260.660.680.660.670.661.52%5,107,900
Jan 13, 20260.690.690.660.660.65-3.65%3,815,200
Jan 12, 20260.710.710.690.690.67-2.84%1,794,400
Jan 9, 20260.680.710.670.710.693.68%8,262,200
Jan 8, 20260.690.700.680.680.67-2.16%1,956,700
Jan 7, 20260.690.700.680.700.680.72%927,600
Jan 6, 20260.700.710.690.690.68-1.43%1,651,800
Jan 5, 20260.690.710.690.700.692.94%1,853,400
Jan 2, 20260.690.690.680.680.67-1.45%770,700
Dec 31, 20250.690.700.680.690.68-1,578,200
Dec 30, 20250.690.700.690.690.680.73%828,100
Dec 29, 20250.710.710.690.690.67-2.84%597,800
Dec 26, 20250.690.720.690.710.692.17%1,379,500
Dec 24, 20250.700.710.690.690.68-1.43%1,053,000
Dec 23, 20250.670.700.670.700.695.26%2,226,900
Dec 22, 20250.660.670.660.670.651.53%464,900
Dec 19, 20250.660.680.660.660.640.77%1,298,500
Dec 18, 20250.650.660.650.650.64-1,100,300
Dec 17, 20250.650.660.640.650.64-817,300
Dec 16, 20250.650.660.640.650.64-1,448,600
Dec 15, 20250.660.670.650.650.64-0.76%1,398,600
Dec 12, 20250.660.670.650.660.64-0.76%1,236,100
Dec 11, 20250.680.680.660.660.65-2.94%1,652,000
Dec 10, 20250.670.680.660.680.671.49%1,133,000
Dec 9, 20250.670.680.670.670.66-1,100,000
Dec 8, 20250.700.700.670.670.66-3.60%2,002,000
Dec 5, 20250.700.700.690.700.67-1,131,900
Dec 4, 20250.710.710.690.700.67-0.71%1,590,000
Dec 3, 20250.700.710.700.700.68-960,400
Dec 2, 20250.700.710.700.700.680.72%855,500
Dec 1, 20250.700.710.700.700.67-964,300
Nov 28, 20250.710.710.700.700.67-1.42%1,276,100