Skip to main content
Cypark Resources Berhad (KLSE:CYPARK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.740
-0.005 (-0.67%)
At close: Dec 5, 2025

Cypark Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.750.740.740.74-0.67%2,527,000
Dec 4, 20250.750.750.730.750.75-0.67%1,478,000
Dec 3, 20250.750.750.740.750.750.67%4,220,900
Dec 2, 20250.760.760.740.750.75-1.97%2,144,800
Dec 1, 20250.750.770.750.760.761.33%2,878,800
Nov 28, 20250.770.790.730.750.75-2.60%4,634,400
Nov 27, 20250.740.800.740.770.774.76%5,328,400
Nov 26, 20250.710.750.710.740.743.52%4,730,600
Nov 25, 20250.670.720.670.710.716.77%5,045,500
Nov 24, 20250.690.690.660.670.67-2.92%2,672,400
Nov 21, 20250.670.690.660.690.692.24%6,372,600
Nov 20, 20250.680.680.670.670.67-1.47%4,563,700
Nov 19, 20250.680.700.670.680.68-3,740,700
Nov 18, 20250.670.700.660.680.681.49%7,458,900
Nov 17, 20250.680.690.670.670.67-2.19%2,364,500
Nov 14, 20250.680.690.670.690.69-2,534,700
Nov 13, 20250.680.690.670.690.691.48%4,200,100
Nov 12, 20250.700.700.670.680.68-3.57%4,273,700
Nov 11, 20250.700.710.690.700.700.72%6,310,800
Nov 10, 20250.710.720.700.700.70-3.47%7,152,100
Nov 7, 20250.730.730.710.720.72-1.37%10,172,200
Nov 6, 20250.700.730.700.730.732.82%10,902,900
Nov 5, 20250.690.710.680.710.711.43%5,030,400
Nov 4, 20250.700.700.670.700.70-5,827,800
Nov 3, 20250.690.700.680.700.70-5,320,600
Oct 31, 20250.710.710.680.700.70-2.78%9,246,600
Oct 30, 20250.750.750.680.720.72-4.00%7,342,800
Oct 29, 20250.710.750.690.750.756.38%9,098,600
Oct 28, 20250.720.730.700.710.71-3.42%7,943,000
Oct 27, 20250.750.750.720.730.73-2.67%2,282,100
Oct 24, 20250.760.760.730.750.75-0.66%6,332,700
Oct 23, 20250.750.760.750.760.760.67%5,977,200
Oct 22, 20250.760.760.720.750.75-1.32%2,559,500
Oct 21, 20250.770.780.760.760.76-1.30%6,575,200
Oct 17, 20250.780.800.770.770.77-1.28%6,008,600
Oct 16, 20250.790.790.780.780.78-1.27%3,960,200
Oct 15, 20250.780.800.780.790.791.28%5,602,600
Oct 14, 20250.790.790.780.780.78-0.64%5,636,200
Oct 13, 20250.800.800.780.790.79-1.26%2,581,500
Oct 10, 20250.800.800.790.800.80-6,299,400
Oct 9, 20250.790.800.780.800.801.27%4,248,400
Oct 8, 20250.790.800.770.790.79-8,019,400
Oct 7, 20250.780.800.770.790.790.64%4,444,300
Oct 6, 20250.790.790.780.780.78-1.27%4,913,200
Oct 3, 20250.790.790.780.790.79-5,766,900
Oct 2, 20250.790.800.790.790.79-2,945,400
Oct 1, 20250.800.810.780.790.79-1.25%4,066,300
Sep 30, 20250.800.800.790.800.80-4,919,000
Sep 29, 20250.800.810.800.800.80-3,923,100
Sep 26, 20250.820.820.800.800.80-1.84%7,041,100
Sep 25, 20250.820.830.810.820.82-0.61%4,507,300
Sep 24, 20250.820.840.820.820.820.61%4,400,400
Sep 23, 20250.830.830.820.820.82-0.61%6,400,700
Sep 22, 20250.820.830.810.820.82-0.61%3,343,800
Sep 19, 20250.820.830.810.830.830.61%2,415,500
Sep 18, 20250.830.840.810.820.82-1.20%5,856,500
Sep 17, 20250.850.850.830.830.83-2.35%5,317,100
Sep 12, 20250.830.860.830.850.852.41%4,327,800
Sep 11, 20250.840.860.830.830.83-0.60%5,154,300
Sep 10, 20250.810.840.810.840.842.45%5,515,500
Sep 9, 20250.820.840.820.820.82-0.61%4,754,700
Sep 8, 20250.830.850.820.820.82-1.20%5,605,300
Sep 4, 20250.850.850.830.830.83-0.60%4,243,600
Sep 3, 20250.840.850.830.840.84-0.60%3,620,700
Sep 2, 20250.850.850.810.840.84-0.59%6,470,500
Aug 29, 20250.840.850.840.850.850.60%5,406,200
Aug 28, 20250.870.870.840.840.84-2.33%4,948,700
Aug 27, 20250.850.870.850.860.861.18%5,678,800
Aug 26, 20250.860.870.850.850.85-0.58%6,907,700
Aug 25, 20250.870.880.860.860.86-1.16%5,616,700
Aug 22, 20250.880.880.870.870.87-1.14%3,020,400
Aug 21, 20250.880.890.870.880.88-5,902,500
Aug 20, 20250.850.890.850.880.882.94%6,996,300
Aug 19, 20250.850.850.840.850.850.59%4,455,300
Aug 18, 20250.850.850.840.850.85-1.17%4,441,000
Aug 15, 20250.860.870.850.860.86-6,528,200
Aug 14, 20250.860.870.850.860.86-0.58%3,645,000
Aug 13, 20250.870.870.860.860.86-0.58%5,496,500
Aug 12, 20250.870.880.860.870.87-3,927,000
Aug 11, 20250.890.900.870.870.87-2.81%3,957,100
Aug 8, 20250.870.890.860.890.892.89%5,908,500
Aug 7, 20250.880.890.870.870.87-1.14%3,711,100
Aug 6, 20250.880.890.870.880.88-0.57%7,817,400
Aug 5, 20250.870.880.870.880.88-3,434,800
Aug 4, 20250.880.890.870.880.88-1.12%3,341,300
Aug 1, 20250.870.900.870.890.892.89%7,041,300
Jul 31, 20250.870.880.850.870.87-4,995,600
Jul 30, 20250.880.880.860.870.87-1.70%3,904,400
Jul 29, 20250.880.880.870.880.881.15%4,662,100
Jul 28, 20250.820.880.820.870.876.10%5,987,800
Jul 25, 20250.910.910.820.820.82-8.89%12,123,100
Jul 24, 20250.940.940.900.900.90-3.23%5,584,000
Jul 23, 20250.920.940.910.930.932.20%6,713,700
Jul 22, 20250.910.920.910.910.91-4,412,400
Jul 21, 20250.920.930.910.910.91-1.09%7,659,800
Jul 18, 20250.920.920.900.920.92-3,539,400
Jul 17, 20250.930.940.910.920.92-1.08%6,587,700
Jul 16, 20250.930.940.920.930.930.54%7,053,700
Jul 15, 20250.920.930.910.930.930.54%3,548,200
Jul 14, 20250.930.930.920.920.92-0.54%4,188,400