Cypark Resources Bhd. (5184) Historical Prices

Time Period

Events

MY:5184 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	5,210,900	0.60
Nov 09, 2026	0.67	0.69	0.67	0.67	0.67	+0.00%	0	0.00
Nov 06, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	5,693,800	0.65
Nov 05, 2026	0.70	0.72	0.70	0.70	0.70	+0.00%	6,854,900	0.79
Nov 04, 2026	0.68	0.71	0.67	0.70	0.70	+4.48%	7,466,600	0.87
Nov 03, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	6,898,200	0.81
Nov 02, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	3,198,100	0.37
Oct 30, 2026	0.72	0.72	0.70	0.70	0.70	-3.47%	4,823,300	0.55
Oct 29, 2026	0.70	0.72	0.70	0.72	0.72	+2.86%	8,194,400	0.95
Oct 28, 2026	0.70	0.72	0.70	0.70	0.70	+0.00%	5,523,000	0.64
Oct 27, 2026	0.72	0.74	0.69	0.70	0.70	-2.78%	4,668,000	0.54
Oct 26, 2026	0.74	0.75	0.71	0.72	0.72	-2.04%	8,730,600	1.02
Oct 23, 2026	0.73	0.76	0.72	0.74	0.74	+0.68%	7,689,200	0.91
Oct 22, 2026	0.72	0.77	0.70	0.73	0.73	+2.10%	12,237,800	1.47
Oct 21, 2026	0.65	0.72	0.65	0.72	0.72	+10.85%	9,654,800	1.17
Oct 20, 2026	0.67	0.68	0.65	0.65	0.65	-3.73%	6,163,200	0.75
Oct 19, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	7,101,600	0.87
Oct 16, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	6,454,000	0.80
Oct 15, 2026	0.74	0.74	0.70	0.71	0.71	-2.74%	7,792,400	0.97
Oct 14, 2026	0.76	0.76	0.68	0.73	0.73	-9.32%	16,654,000	2.13
Oct 13, 2026	0.80	0.81	0.78	0.81	0.81	+1.26%	9,301,300	1.20
Oct 12, 2026	0.81	0.83	0.79	0.80	0.80	-1.85%	14,904,000	1.97
Oct 09, 2026	0.79	0.82	0.79	0.81	0.81	+3.18%	9,360,800	1.25
Oct 08, 2026	0.82	0.82	0.79	0.79	0.79	-4.27%	7,658,000	1.03
Oct 07, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	13,761,400	1.88
Oct 06, 2026	0.82	0.86	0.82	0.84	0.84	+3.07%	21,408,700	3.05
Oct 05, 2026	0.81	0.83	0.80	0.82	0.82	+2.52%	11,269,700	1.64
Oct 02, 2026	0.82	0.85	0.79	0.80	0.80	-1.24%	17,758,400	2.68
Oct 01, 2026	0.79	0.82	0.78	0.81	0.81	+1.90%	11,254,100	1.73
Sep 30, 2026	0.82	0.82	0.78	0.79	0.79	-2.47%	9,931,500	1.55
Sep 29, 2026	0.79	0.83	0.77	0.81	0.81	+3.18%	14,272,600	2.30
Sep 28, 2026	0.82	0.84	0.79	0.79	0.79	-4.27%	16,482,301	2.75
Sep 25, 2026	0.77	0.87	0.76	0.82	0.82	+6.49%	37,327,900	6.83
Sep 24, 2026	0.79	0.79	0.75	0.77	0.77	-3.14%	16,335,100	3.10
Sep 23, 2026	0.71	0.80	0.69	0.80	0.80	+18.66%	43,189,800	9.37
Sep 22, 2026	0.65	0.69	0.65	0.67	0.67	+3.08%	9,972,900	2.22
Sep 21, 2026	0.66	0.66	0.64	0.65	0.65	-2.26%	3,165,000	0.70
Sep 18, 2026	0.64	0.67	0.64	0.67	0.67	+3.91%	8,375,500	1.91
Sep 17, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	5,289,200	1.22
Sep 16, 2026	0.66	0.67	0.65	0.66	0.66	+0.00%	0	0.00
Sep 15, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	3,626,900	0.84
Sep 14, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	4,220,200	0.99
Sep 11, 2026	0.66	0.68	0.66	0.67	0.67	+0.75%	10,749,700	2.61
Sep 10, 2026	0.65	0.67	0.64	0.67	0.67	+2.31%	4,473,800	1.09
Sep 09, 2026	0.66	0.66	0.64	0.65	0.65	-2.26%	10,627,900	2.69
Sep 08, 2026	0.67	0.67	0.65	0.67	0.67	+0.00%	5,212,100	1.34
Sep 07, 2026	0.65	0.67	0.65	0.67	0.67	+1.53%	3,679,800	0.95
Sep 04, 2026	0.65	0.66	0.64	0.66	0.66	+0.77%	4,844,100	1.25
Sep 03, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	3,949,200	1.03
Sep 02, 2026	0.67	0.67	0.65	0.67	0.67	+0.00%	5,103,300	1.35

Cypark Resources Bhd. historical prices

Cypark Resources Bhd. (5184) Historical Prices

Become an Expert with TipRanks Premium