Cloudpoint Technology Bhd (0277) Historical Prices

Time Period

Events

MY:0277 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.44	0.45	0.43	0.44	0.44	+1.15%	1,889,400	0.90
Nov 10, 2026	0.46	0.46	0.44	0.44	0.44	-2.25%	925,200	0.44
Nov 09, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.45	0.46	0.43	0.45	0.45	-13.59%	2,022,300	0.92
Nov 05, 2026	0.52	0.52	0.50	0.52	0.52	+0.98%	4,146,600	1.84
Nov 04, 2026	0.50	0.51	0.50	0.51	0.51	+2.00%	1,255,200	0.55
Nov 03, 2026	0.50	0.51	0.50	0.50	0.50	+1.01%	1,375,800	0.60
Nov 02, 2026	0.50	0.52	0.49	0.50	0.50	-1.98%	1,949,000	0.80
Oct 30, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	1,037,800	0.42
Oct 29, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	991,700	0.40
Oct 28, 2026	0.51	0.52	0.51	0.51	0.51	+0.99%	1,591,300	0.58
Oct 27, 2026	0.50	0.51	0.50	0.51	0.51	+1.00%	3,426,100	1.27
Oct 26, 2026	0.49	0.52	0.49	0.50	0.50	+3.09%	6,839,900	2.62
Oct 23, 2026	0.48	0.49	0.48	0.49	0.49	0.00%	547,900	0.21
Oct 22, 2026	0.48	0.49	0.48	0.49	0.49	+2.11%	792,200	0.30
Oct 21, 2026	0.49	0.49	0.47	0.48	0.48	+1.06%	1,233,800	0.48
Oct 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	2,094,300	0.82
Oct 19, 2026	0.49	0.50	0.47	0.49	0.49	-1.01%	2,548,700	1.01
Oct 16, 2026	0.50	0.50	0.49	0.50	0.50	+2.06%	1,590,400	0.63
Oct 15, 2026	0.49	0.49	0.48	0.49	0.49	-2.02%	2,469,600	0.99
Oct 14, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	1,393,900	0.56
Oct 13, 2026	0.51	0.51	0.49	0.50	0.50	-2.91%	1,948,600	0.79
Oct 12, 2026	0.54	0.54	0.51	0.52	0.52	-2.83%	3,353,700	1.38
Oct 09, 2026	0.52	0.54	0.51	0.53	0.53	+3.92%	8,427,600	3.65
Oct 08, 2026	0.51	0.52	0.50	0.51	0.51	+0.99%	1,380,600	0.60
Oct 07, 2026	0.51	0.52	0.50	0.51	0.51	+1.00%	4,633,100	2.08
Oct 06, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	1,278,600	0.58
Oct 05, 2026	0.51	0.52	0.50	0.51	0.51	0.00%	2,106,500	0.96
Oct 02, 2026	0.50	0.51	0.50	0.51	0.51	+2.02%	4,436,900	2.08
Oct 01, 2026	0.48	0.50	0.48	0.50	0.50	+3.13%	3,771,900	1.80
Sep 30, 2026	0.47	0.48	0.47	0.48	0.48	+2.13%	1,062,700	0.51
Sep 29, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	606,500	0.29
Sep 28, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	884,900	0.42
Sep 25, 2026	0.47	0.49	0.47	0.49	0.49	+3.19%	1,042,199	0.49
Sep 24, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	1,245,600	0.59
Sep 23, 2026	0.47	0.49	0.47	0.49	0.49	+3.19%	1,287,000	0.61
Sep 22, 2026	0.46	0.48	0.46	0.47	0.47	+3.30%	1,447,500	0.69
Sep 21, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	562,700	0.27
Sep 18, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	628,400	0.30
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	691,000	0.33
Sep 16, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Sep 15, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	1,495,400	0.69
Sep 14, 2026	0.48	0.48	0.46	0.47	0.47	-3.13%	1,467,700	0.69
Sep 11, 2026	0.47	0.49	0.47	0.48	0.48	+1.05%	1,094,600	0.51
Sep 10, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	1,586,300	0.75
Sep 09, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	1,391,600	0.66
Sep 08, 2026	0.49	0.49	0.48	0.49	0.49	0.00%	1,330,400	0.63
Sep 07, 2026	0.49	0.49	0.48	0.49	0.49	+2.08%	1,287,700	0.61
Sep 04, 2026	0.45	0.49	0.45	0.48	0.48	+7.87%	3,823,400	1.82
Sep 03, 2026	0.45	0.47	0.44	0.45	0.45	0.00%	1,678,500	0.80

Cloudpoint Technology Bhd historical prices

Cloudpoint Technology Bhd (0277) Historical Prices

Become an Expert with TipRanks Premium