Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,235.91
+62.14(+0.10%)
CMC Crypto 200
1,314.13
+37.15(+2.91%)

Cypark Resources Berhad (5184.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.9400

-0.0100

(-1.05%)

At close: 04:59PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9500	0.9600	0.9350	0.9400	0.9400	7,530,000
02 May 2024	0.9700	0.9700	0.9500	0.9500	0.9500	8,940,800
30 Apr 2024	1.0600	1.0700	0.9700	0.9700	0.9700	34,899,900
29 Apr 2024	0.9600	0.9750	0.9350	0.9400	0.9400	7,270,600
26 Apr 2024	0.9800	0.9800	0.9600	0.9600	0.9600	6,914,300
25 Apr 2024	0.9750	0.9950	0.9750	0.9800	0.9800	9,585,800
24 Apr 2024	0.9800	0.9950	0.9700	0.9750	0.9750	5,933,200
23 Apr 2024	1.0000	1.0100	0.9750	0.9800	0.9800	8,683,000
22 Apr 2024	0.9950	1.0200	0.9700	1.0000	1.0000	17,173,600
19 Apr 2024	1.0200	1.0200	0.9850	0.9950	0.9950	8,185,200
18 Apr 2024	0.9950	1.0300	0.9950	1.0200	1.0200	4,976,000
17 Apr 2024	0.9750	1.0200	0.9750	1.0100	1.0100	17,403,900
16 Apr 2024	0.9850	0.9850	0.9600	0.9650	0.9650	5,462,100
15 Apr 2024	0.9800	1.0200	0.9500	0.9850	0.9850	12,916,700
12 Apr 2024	0.9700	1.0000	0.9600	0.9900	0.9900	8,758,100
09 Apr 2024	0.9100	0.9850	0.9000	0.9750	0.9750	21,780,900
08 Apr 2024	0.9150	0.9300	0.8500	0.9100	0.9100	11,208,000
05 Apr 2024	0.9150	0.9300	0.9100	0.9150	0.9150	3,710,800
04 Apr 2024	0.9200	0.9250	0.9100	0.9150	0.9150	7,387,100
03 Apr 2024	0.9200	0.9300	0.9100	0.9150	0.9150	2,672,600
02 Apr 2024	0.9050	0.9300	0.9050	0.9250	0.9250	3,362,300
01 Apr 2024	0.9050	0.9500	0.9000	0.9100	0.9100	9,001,900
29 Mar 2024	0.9100	0.9300	0.9100	0.9150	0.9150	2,982,900
27 Mar 2024	0.9250	0.9250	0.9050	0.9100	0.9100	4,981,200
26 Mar 2024	0.9150	0.9550	0.9150	0.9300	0.9300	15,018,000
25 Mar 2024	0.9350	0.9400	0.9000	0.9150	0.9150	6,217,700
22 Mar 2024	0.8100	0.9900	0.8100	0.9250	0.9250	21,163,300
21 Mar 2024	0.8050	0.8150	0.8050	0.8100	0.8100	2,203,300
20 Mar 2024	0.8100	0.8150	0.8050	0.8100	0.8100	1,004,200
19 Mar 2024	0.8100	0.8100	0.8050	0.8100	0.8100	2,129,500
18 Mar 2024	0.8150	0.8150	0.8050	0.8150	0.8150	1,234,400
15 Mar 2024	0.8200	0.8200	0.8050	0.8100	0.8100	2,813,900
14 Mar 2024	0.8200	0.8250	0.8100	0.8250	0.8250	958,400
13 Mar 2024	0.8150	0.8300	0.8150	0.8250	0.8250	1,472,600
12 Mar 2024	0.8200	0.8250	0.8100	0.8250	0.8250	626,700
11 Mar 2024	0.8250	0.8250	0.8100	0.8200	0.8200	1,874,400
08 Mar 2024	0.8300	0.8350	0.8200	0.8250	0.8250	541,700
07 Mar 2024	0.8300	0.8450	0.8200	0.8400	0.8400	1,231,500
06 Mar 2024	0.8300	0.8400	0.8200	0.8300	0.8300	874,100
05 Mar 2024	0.8450	0.8450	0.8200	0.8300	0.8300	1,869,300
04 Mar 2024	0.8100	0.8500	0.8100	0.8300	0.8300	1,392,800
01 Mar 2024	0.8200	0.8400	0.8100	0.8100	0.8100	1,833,300
29 Feb 2024	0.8100	0.8250	0.8050	0.8200	0.8200	1,596,100
28 Feb 2024	0.8250	0.8400	0.8000	0.8100	0.8100	3,673,400
27 Feb 2024	0.8200	0.8250	0.8200	0.8250	0.8250	781,700
26 Feb 2024	0.8200	0.8350	0.8200	0.8250	0.8250	817,500
23 Feb 2024	0.8300	0.8350	0.8200	0.8300	0.8300	896,500
22 Feb 2024	0.8200	0.8400	0.8200	0.8350	0.8350	2,050,200
21 Feb 2024	0.8350	0.8400	0.8150	0.8300	0.8300	1,650,600
20 Feb 2024	0.8400	0.8400	0.8250	0.8300	0.8300	1,392,700
19 Feb 2024	0.8600	0.8600	0.8350	0.8450	0.8450	1,780,700
16 Feb 2024	0.8600	0.8700	0.8500	0.8600	0.8600	733,700
15 Feb 2024	0.8450	0.8750	0.8400	0.8600	0.8600	1,934,000
14 Feb 2024	0.8350	0.8500	0.8300	0.8450	0.8450	691,500
13 Feb 2024	0.8500	0.8550	0.8350	0.8400	0.8400	734,300
09 Feb 2024	0.8400	0.8550	0.8200	0.8500	0.8500	1,838,300
08 Feb 2024	0.8350	0.8500	0.8250	0.8450	0.8450	2,803,200
07 Feb 2024	0.8200	0.8450	0.8150	0.8450	0.8450	1,310,800
06 Feb 2024	0.8300	0.8350	0.8100	0.8200	0.8200	2,228,100
05 Feb 2024	0.8350	0.8400	0.8250	0.8300	0.8300	1,533,700
02 Feb 2024	0.8550	0.8600	0.8350	0.8400	0.8400	2,944,100
31 Jan 2024	0.8700	0.8850	0.8500	0.8650	0.8650	2,329,300
30 Jan 2024	0.8800	0.8900	0.8650	0.8700	0.8700	2,042,300
29 Jan 2024	0.8750	0.8950	0.8700	0.8800	0.8800	3,817,900
26 Jan 2024	0.8700	0.8800	0.8550	0.8800	0.8800	2,294,900
24 Jan 2024	0.8150	0.8850	0.8150	0.8750	0.8750	7,138,400
23 Jan 2024	0.8200	0.8300	0.8150	0.8200	0.8200	1,742,600
22 Jan 2024	0.8200	0.8300	0.8150	0.8250	0.8250	2,344,300
19 Jan 2024	0.8500	0.8500	0.8100	0.8250	0.8250	4,605,300
18 Jan 2024	0.8850	0.8850	0.8150	0.8550	0.8550	4,141,100
17 Jan 2024	0.9050	0.9050	0.8700	0.9050	0.9050	1,617,600
16 Jan 2024	0.9000	0.9100	0.8650	0.9050	0.9050	4,274,200
15 Jan 2024	0.8700	0.9100	0.8650	0.9000	0.9000	5,926,600
12 Jan 2024	0.8600	0.8700	0.7900	0.8650	0.8650	12,541,700
11 Jan 2024	0.8800	0.8850	0.8600	0.8650	0.8650	5,959,800
10 Jan 2024	0.9100	0.9150	0.8700	0.8750	0.8750	6,484,500
09 Jan 2024	0.9050	0.9250	0.8950	0.9100	0.9100	4,568,500
08 Jan 2024	0.9400	0.9500	0.9000	0.9000	0.9000	6,233,400
05 Jan 2024	0.9300	0.9550	0.9150	0.9400	0.9400	9,006,600
04 Jan 2024	0.9150	0.9250	0.9050	0.9200	0.9200	2,616,300
03 Jan 2024	0.9200	0.9300	0.9150	0.9200	0.9200	2,791,600
02 Jan 2024	0.9450	0.9500	0.9150	0.9200	0.9200	3,184,200
29 Dec 2023	0.9550	0.9600	0.9350	0.9450	0.9450	3,446,600
28 Dec 2023	0.9150	0.9600	0.9150	0.9550	0.9550	7,115,600
27 Dec 2023	0.9200	0.9250	0.9150	0.9200	0.9200	2,237,400
26 Dec 2023	0.9200	0.9350	0.9100	0.9250	0.9250	4,387,900
22 Dec 2023	0.9250	0.9350	0.9150	0.9150	0.9150	2,111,500
21 Dec 2023	0.9300	0.9400	0.9250	0.9250	0.9250	1,737,900
20 Dec 2023	0.9250	0.9350	0.9250	0.9250	0.9250	979,900
19 Dec 2023	0.9350	0.9450	0.9250	0.9300	0.9300	3,591,600
18 Dec 2023	0.9500	0.9550	0.9400	0.9400	0.9400	1,482,400
15 Dec 2023	0.9550	0.9650	0.9500	0.9500	0.9500	1,169,800
14 Dec 2023	0.9600	0.9700	0.9550	0.9600	0.9600	2,115,400
13 Dec 2023	0.9550	0.9900	0.9400	0.9600	0.9600	3,358,900
12 Dec 2023	0.9500	0.9650	0.9450	0.9500	0.9500	3,546,200
11 Dec 2023	0.9400	0.9550	0.9300	0.9500	0.9500	2,680,600
08 Dec 2023	0.9350	0.9500	0.9300	0.9400	0.9400	3,378,000
07 Dec 2023	0.9600	0.9600	0.9150	0.9350	0.9350	5,151,000
06 Dec 2023	0.9650	0.9800	0.9550	0.9600	0.9600	1,921,100
05 Dec 2023	1.0100	1.0100	0.9650	0.9650	0.9650	4,416,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,235.91+62.14(+0.10%)

CMC Crypto 2001,314.13+37.15(+2.91%)

Cypark Resources Berhad (5184.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,235.91
+62.14(+0.10%)

CMC Crypto 200
1,314.13
+37.15(+2.91%)