Cypark Resources Berhad (CYPR)

CYPR
🏛️ Malaysia →
0.79
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 0.79 0.79 0.79 0.79 2.0K
09:10 0.79 0.79 0.79 0.79 31.6K
09:20 0.79 0.79 0.79 0.79 67.5K
09:55 0.79 0.79 0.79 0.79 5.0K
10:40 0.79 0.79 0.79 0.79 1.0K
10:45 0.79 0.79 0.79 0.79 2.2K
10:50 0.79 0.79 0.79 0.79 2.0K
10:55 0.79 0.79 0.79 0.79 340.0K
11:00 0.79 0.79 0.79 0.79 140.0K
11:25 0.79 0.79 0.79 0.79 70.0K
11:35 0.79 0.79 0.79 0.79 23.0K
12:00 0.79 0.79 0.79 0.79 420.0K
12:10 0.79 0.79 0.79 0.79 400.0K
12:15 0.79 0.79 0.79 0.79 100.0K
12:20 0.79 0.79 0.79 0.79 51.0K
12:25 0.79 0.79 0.79 0.79 109.5K
14:35 0.79 0.79 0.78 0.79 517.3K
14:40 0.79 0.79 0.79 0.79 513.5K
14:45 0.79 0.79 0.79 0.79 0.1K
14:50 0.79 0.79 0.79 0.79 640.0K
14:55 0.79 0.79 0.79 0.79 80.0K
15:00 0.79 0.79 0.79 0.79 5.0K
15:05 0.79 0.79 0.79 0.79 40.3K
15:10 0.79 0.79 0.79 0.79 38.9K
15:15 0.79 0.79 0.79 0.79 474.4K
15:20 0.79 0.79 0.79 0.79 470.0K
15:35 0.79 0.79 0.78 0.78 395.0K
15:40 0.79 0.79 0.79 0.79 590.0K
15:50 0.79 0.79 0.79 0.79 10.0K
15:55 0.78 0.78 0.78 0.78 10.0K
16:20 0.79 0.79 0.79 0.79 10.0K
16:25 0.79 0.79 0.79 0.79 1.3K
16:40 0.79 0.79 0.79 0.79 0.3K
16:50 0.79 0.79 0.79 0.79 206.0K
16:55 0.79 0.79 0.79 0.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 0.79 0.80 0.77 0.79 8.0M
2025-10-07 0.78 0.80 0.77 0.79 4.4M
2025-10-06 0.79 0.79 0.78 0.78 4.9M
2025-10-03 0.79 0.79 0.78 0.79 5.8M
2025-10-02 0.79 0.80 0.79 0.79 2.9M
2025-10-01 0.80 0.81 0.78 0.79 4.1M
2025-09-30 0.80 0.80 0.79 0.80 4.9M
2025-09-29 0.80 0.81 0.80 0.80 3.9M
2025-09-26 0.82 0.82 0.80 0.80 7.0M
2025-09-25 0.82 0.83 0.81 0.82 4.5M
2025-09-24 0.82 0.84 0.82 0.82 4.4M
2025-09-23 0.83 0.83 0.82 0.82 6.4M
2025-09-22 0.82 0.83 0.81 0.82 3.3M
2025-09-19 0.82 0.83 0.81 0.83 2.4M
2025-09-18 0.83 0.84 0.81 0.82 5.9M
2025-09-17 0.85 0.85 0.83 0.83 5.3M
2025-09-12 0.83 0.86 0.83 0.85 4.3M
2025-09-11 0.84 0.86 0.83 0.83 5.2M
2025-09-10 0.81 0.84 0.81 0.84 5.5M
2025-09-09 0.82 0.84 0.82 0.82 4.8M
2025-09-08 0.83 0.85 0.82 0.82 5.6M
2025-09-04 0.85 0.85 0.83 0.83 4.2M
2025-09-03 0.84 0.85 0.83 0.84 3.6M
2025-09-02 0.85 0.85 0.81 0.84 6.5M
2025-08-29 0.84 0.85 0.84 0.85 5.4M
2025-08-28 0.87 0.87 0.84 0.84 4.9M
2025-08-27 0.85 0.87 0.85 0.86 5.7M
2025-08-26 0.86 0.87 0.85 0.85 6.9M
2025-08-25 0.87 0.88 0.86 0.86 5.6M
2025-08-22 0.88 0.88 0.87 0.87 3.0M
2025-08-21 0.88 0.89 0.87 0.88 5.9M
2025-08-20 0.85 0.89 0.85 0.88 7.0M
2025-08-19 0.85 0.85 0.84 0.85 4.5M
2025-08-18 0.85 0.85 0.84 0.85 4.4M
2025-08-15 0.86 0.87 0.85 0.86 6.5M
2025-08-14 0.86 0.87 0.85 0.86 3.6M
2025-08-13 0.87 0.87 0.86 0.86 5.5M
2025-08-12 0.87 0.88 0.86 0.87 3.9M
2025-08-11 0.89 0.90 0.87 0.87 4.0M
2025-08-08 0.87 0.89 0.86 0.89 5.9M
2025-08-07 0.88 0.89 0.87 0.87 3.7M
2025-08-06 0.88 0.89 0.87 0.88 7.8M
2025-08-05 0.87 0.88 0.87 0.88 3.4M
2025-08-04 0.88 0.89 0.87 0.88 3.3M
2025-08-01 0.87 0.90 0.87 0.89 7.0M
2025-07-31 0.87 0.88 0.85 0.87 5.0M
2025-07-30 0.88 0.88 0.86 0.87 3.9M
2025-07-29 0.88 0.88 0.87 0.88 4.7M
2025-07-28 0.82 0.88 0.82 0.87 6.0M
2025-07-25 0.91 0.91 0.82 0.82 12.1M
2025-07-24 0.94 0.94 0.90 0.90 5.6M
2025-07-23 0.92 0.94 0.91 0.93 6.7M
2025-07-22 0.91 0.92 0.91 0.91 4.4M
2025-07-21 0.92 0.93 0.91 0.91 7.7M
2025-07-18 0.92 0.92 0.90 0.92 3.5M
2025-07-17 0.93 0.94 0.91 0.92 6.6M
2025-07-16 0.93 0.94 0.92 0.93 7.1M
2025-07-15 0.92 0.93 0.91 0.93 3.5M
2025-07-14 0.93 0.93 0.92 0.92 4.2M
2025-07-11 0.94 0.95 0.93 0.93 7.7M
2025-07-10 0.91 0.94 0.90 0.94 6.0M
2025-07-09 0.93 0.94 0.91 0.91 5.4M
2025-07-08 0.94 0.95 0.93 0.93 4.1M
2025-07-07 0.96 0.96 0.93 0.94 3.9M
2025-07-04 0.96 0.96 0.93 0.96 4.8M
2025-07-03 0.95 0.96 0.93 0.96 3.2M
2025-07-02 0.92 0.96 0.91 0.95 7.6M
2025-07-01 0.92 0.92 0.89 0.92 4.2M
2025-06-30 0.94 0.94 0.92 0.92 3.5M
2025-06-26 0.90 0.95 0.89 0.93 7.5M
2025-06-25 0.89 0.91 0.88 0.91 6.6M
2025-06-24 0.85 0.89 0.85 0.88 5.4M
2025-06-23 0.85 0.86 0.82 0.85 3.1M
2025-06-20 0.87 0.87 0.85 0.85 2.5M
2025-06-19 0.87 0.88 0.84 0.87 4.9M
2025-06-18 0.87 0.88 0.86 0.87 1.6M
2025-06-17 0.87 0.88 0.87 0.88 1.9M
2025-06-16 0.87 0.88 0.86 0.88 2.6M
2025-06-13 0.90 0.90 0.87 0.87 3.0M
2025-06-12 0.89 0.90 0.88 0.90 2.9M
2025-06-11 0.88 0.89 0.87 0.89 2.9M
2025-06-10 0.89 0.90 0.88 0.88 2.1M
2025-06-09 0.89 0.90 0.87 0.89 2.6M
2025-06-06 0.90 0.90 0.88 0.89 1.9M
2025-06-05 0.89 0.90 0.88 0.90 2.9M
2025-06-04 0.89 0.90 0.87 0.89 4.5M
2025-06-03 0.90 0.92 0.86 0.88 4.8M
2025-05-30 0.87 0.90 0.86 0.90 10.8M
2025-05-29 0.85 0.89 0.84 0.87 11.6M
2025-05-28 0.81 0.86 0.81 0.85 12.2M
2025-05-27 0.79 0.82 0.79 0.81 6.5M
2025-05-26 0.80 0.81 0.79 0.79 2.0M
2025-05-23 0.79 0.81 0.79 0.80 2.5M
2025-05-22 0.81 0.81 0.79 0.80 3.7M
2025-05-21 0.81 0.81 0.80 0.81 2.9M
2025-05-20 0.81 0.82 0.80 0.81 4.9M
2025-05-19 0.79 0.81 0.78 0.81 5.5M
2025-05-16 0.79 0.79 0.77 0.78 3.4M
2025-05-15 0.79 0.80 0.78 0.79 1.6M
2025-05-14 0.80 0.80 0.79 0.79 2.5M
2025-05-13 0.80 0.81 0.79 0.80 3.2M
2025-05-09 0.80 0.80 0.79 0.79 2.8M
2025-05-08 0.81 0.81 0.79 0.79 2.5M
2025-05-07 0.78 0.81 0.77 0.80 5.0M
2025-05-06 0.78 0.79 0.77 0.78 3.8M
2025-05-05 0.79 0.80 0.78 0.78 3.1M
2025-05-02 0.79 0.82 0.78 0.79 3.6M
2025-04-30 0.76 0.79 0.75 0.79 5.2M
2025-04-29 0.73 0.77 0.73 0.76 4.0M
2025-04-28 0.70 0.74 0.69 0.72 4.8M
2025-04-25 0.70 0.70 0.68 0.70 2.5M
2025-04-24 0.67 0.71 0.65 0.69 4.4M
2025-04-23 0.64 0.66 0.63 0.66 6.5M
2025-04-22 0.63 0.64 0.62 0.64 10.3M
2025-04-21 0.63 0.63 0.63 0.63 4.1M
2025-04-18 0.63 0.64 0.63 0.63 6.6M
2025-04-17 0.63 0.63 0.62 0.63 4.4M
2025-04-16 0.63 0.63 0.62 0.63 8.7M
2025-04-15 0.64 0.64 0.63 0.63 5.9M
2025-04-14 0.64 0.65 0.63 0.63 2.1M
2025-04-11 0.64 0.65 0.63 0.64 7.9M
2025-04-10 0.66 0.67 0.64 0.64 6.0M
2025-04-09 0.66 0.66 0.61 0.65 3.4M
2025-04-08 0.67 0.71 0.65 0.66 7.0M
2025-04-07 0.72 0.72 0.66 0.66 5.8M
2025-04-04 0.72 0.73 0.71 0.73 4.9M
2025-04-03 0.72 0.73 0.72 0.72 6.6M
2025-04-02 0.73 0.73 0.72 0.72 4.4M
2025-03-28 0.72 0.73 0.71 0.73 4.8M
2025-03-27 0.73 0.73 0.72 0.72 6.0M
2025-03-26 0.73 0.73 0.72 0.73 4.5M
2025-03-25 0.74 0.74 0.72 0.73 3.6M
2025-03-24 0.73 0.74 0.71 0.72 7.4M
2025-03-21 0.71 0.73 0.70 0.71 4.9M
2025-03-20 0.72 0.73 0.70 0.71 5.3M
2025-03-19 0.72 0.73 0.72 0.72 6.0M
2025-03-17 0.72 0.74 0.72 0.72 4.4M
2025-03-14 0.73 0.73 0.72 0.72 3.1M
2025-03-13 0.74 0.74 0.72 0.72 5.0M
2025-03-12 0.74 0.74 0.72 0.74 3.9M
2025-03-11 0.75 0.75 0.72 0.73 5.1M
2025-03-10 0.76 0.76 0.75 0.76 3.7M
2025-03-07 0.75 0.77 0.75 0.76 6.3M
2025-03-06 0.76 0.77 0.76 0.76 3.5M
2025-03-05 0.76 0.77 0.75 0.76 5.8M
2025-03-04 0.77 0.77 0.75 0.76 2.6M
2025-03-03 0.79 0.79 0.78 0.78 1.8M
2025-02-28 0.80 0.82 0.79 0.80 4.7M
2025-02-27 0.77 0.80 0.76 0.80 5.9M
2025-02-26 0.74 0.78 0.74 0.77 5.5M
2025-02-25 0.75 0.76 0.74 0.74 9.6M
2025-02-24 0.76 0.76 0.75 0.75 3.3M
2025-02-21 0.75 0.76 0.75 0.76 3.7M
2025-02-20 0.76 0.76 0.75 0.76 6.5M
2025-02-19 0.77 0.77 0.75 0.76 2.2M
2025-02-18 0.75 0.77 0.75 0.77 3.1M
2025-02-17 0.78 0.78 0.76 0.77 5.9M
2025-02-14 0.78 0.79 0.78 0.78 3.8M
2025-02-13 0.79 0.79 0.78 0.78 3.4M
2025-02-12 0.79 0.80 0.78 0.79 6.9M
2025-02-10 0.79 0.80 0.79 0.79 2.4M
2025-02-07 0.78 0.80 0.78 0.79 2.7M
2025-02-06 0.77 0.78 0.76 0.78 6.5M
2025-02-05 0.77 0.79 0.77 0.77 2.9M
2025-02-04 0.80 0.82 0.77 0.77 4.9M
2025-02-03 0.82 0.82 0.80 0.80 4.3M
2025-01-31 0.83 0.83 0.81 0.82 3.6M
2025-01-28 0.83 0.83 0.80 0.82 4.1M
2025-01-27 0.85 0.85 0.83 0.83 4.8M
2025-01-24 0.85 0.86 0.84 0.85 2.4M
2025-01-23 0.85 0.85 0.84 0.85 3.8M
2025-01-22 0.87 0.87 0.85 0.85 3.0M
2025-01-21 0.84 0.86 0.84 0.86 2.7M
2025-01-20 0.85 0.86 0.84 0.84 3.5M
2025-01-17 0.84 0.85 0.83 0.85 3.8M
2025-01-16 0.84 0.84 0.83 0.84 2.9M
2025-01-15 0.85 0.85 0.83 0.84 3.1M
2025-01-14 0.84 0.85 0.84 0.84 2.7M
2025-01-13 0.85 0.85 0.83 0.84 3.5M
2025-01-10 0.84 0.85 0.84 0.85 2.2M
2025-01-09 0.86 0.86 0.83 0.84 4.0M
2025-01-08 0.87 0.87 0.85 0.86 5.2M
2025-01-07 0.87 0.89 0.87 0.87 2.7M
2025-01-06 0.86 0.89 0.85 0.87 8.8M
2025-01-03 0.86 0.86 0.85 0.86 4.4M
2025-01-02 0.87 0.88 0.86 0.86 3.0M