CYL Corporation Berhad(MY:7157)
0.280.00 (0.00%)
MY:7157
CYL Corporation Berhad historical prices
0.28
At close:0.00 (0.00%)
CYL Corporation Berhad (7157) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 2,000 | 0.09 |
| Nov 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 12,400 | 0.51 |
| Nov 09, 2026 | 0.30 | 0.31 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.30 | 0.31 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.30 | 0.31 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.30 | 0.31 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | +1.69% | 1,600 | 0.06 |
| Oct 30, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 34,000 | 1.28 |
| Oct 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | +3.45% | 40,200 | 1.55 |
| Oct 28, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 82,700 | 3.36 |
| Oct 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 700 | 0.03 |
| Oct 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +7.14% | 100 | 0.00 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 30,200 | 1.16 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 5,000 | 0.19 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.69% | 90,000 | 3.48 |
| Oct 08, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 0.00% | 85,900 | 3.30 |
| Oct 07, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.00% | 80,800 | 3.24 |
| Oct 06, 2026 | 0.31 | 0.34 | 0.30 | 0.31 | 0.30 | -8.95% | 73,200 | 3.08 |
| Oct 05, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.32 | +11.72% | 94,400 | 4.22 |
| Oct 02, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | +3.57% | 100,400 | 4.84 |
| Oct 01, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.28 | -7.89% | 70,100 | 3.53 |
| Sep 30, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.30 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.30 | +10.55% | 27,000 | 1.39 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -15.12% | 59,000 | 3.19 |
| Sep 25, 2026 | 0.34 | 0.34 | 0.28 | 0.34 | 0.32 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.32 | -1.22% | 20,100 | 1.10 |
| Sep 23, 2026 | 0.34 | 0.34 | 0.29 | 0.34 | 0.33 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.34 | 0.34 | 0.29 | 0.34 | 0.33 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.33 | +21.48% | 40,500 | 2.29 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.82% | 15,200 | 0.87 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.00% | 14,400 | 0.84 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -16.16% | 145,000 | 9.00 |
| Sep 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | +19.27% | 100 | 0.01 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -13.79% | 36,900 | 2.37 |
| Sep 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | +18.15% | 100 | 0.01 |
| Sep 09, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.82% | 9,900 | 0.51 |
| Sep 08, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -9.54% | 42,000 | 2.22 |
| Sep 03, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | +10.55% | 100 | 0.01 |
