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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 0.96 0.96 0.94 0.95 3.4M
2023-12-28 0.92 0.96 0.92 0.96 7.1M
2023-12-27 0.92 0.93 0.92 0.92 2.2M
2023-12-26 0.92 0.94 0.91 0.93 4.4M
2023-12-22 0.93 0.94 0.92 0.92 2.1M
2023-12-21 0.93 0.94 0.93 0.93 1.7M
2023-12-20 0.93 0.94 0.93 0.93 1.0M
2023-12-19 0.94 0.95 0.93 0.93 3.6M
2023-12-18 0.95 0.96 0.94 0.94 1.5M
2023-12-15 0.96 0.97 0.95 0.95 1.2M
2023-12-14 0.96 0.97 0.96 0.96 2.1M
2023-12-13 0.96 0.99 0.94 0.96 3.4M
2023-12-12 0.95 0.97 0.95 0.95 3.5M
2023-12-11 0.94 0.96 0.93 0.95 2.8M
2023-12-08 0.94 0.95 0.93 0.94 3.4M
2023-12-07 0.96 0.96 0.92 0.94 5.2M
2023-12-06 0.97 0.98 0.96 0.96 1.9M
2023-12-05 1.01 1.01 0.97 0.97 4.4M
2023-12-04 0.97 1.02 0.97 1.00 8.5M
2023-12-01 0.96 0.98 0.95 0.97 3.8M
2023-11-30 0.97 0.97 0.96 0.96 2.0M
2023-11-29 0.98 0.98 0.96 0.97 3.5M
2023-11-28 0.96 0.99 0.96 0.98 3.2M
2023-11-27 0.98 0.98 0.95 0.96 4.7M
2023-11-24 0.99 0.99 0.96 0.98 6.3M
2023-11-23 1.01 1.02 1.00 1.00 3.8M
2023-11-22 1.02 1.05 1.01 1.01 6.0M
2023-11-21 1.00 1.03 1.00 1.01 2.0M
2023-11-20 1.03 1.03 1.00 1.00 4.0M
2023-11-17 1.02 1.05 1.00 1.02 10.4M
2023-11-16 1.04 1.05 1.01 1.02 3.4M
2023-11-15 1.03 1.06 1.02 1.04 10.4M
2023-11-14 0.98 1.03 0.98 1.03 11.4M
2023-11-10 0.97 1.00 0.95 0.98 8.4M
2023-11-09 0.98 0.99 0.95 0.96 4.3M
2023-11-08 0.98 1.00 0.96 0.97 6.8M
2023-11-07 1.01 1.01 0.98 0.98 6.2M
2023-11-06 1.00 1.03 0.99 1.01 13.5M
2023-11-03 0.99 1.02 0.97 1.00 33.7M
2023-11-02 0.96 0.99 0.96 0.98 11.9M
2023-11-01 0.99 0.99 0.95 0.96 13.0M
2023-10-31 0.91 1.01 0.91 0.98 29.0M
2023-10-30 0.93 0.93 0.89 0.91 5.8M
2023-10-27 0.94 0.94 0.92 0.93 3.5M
2023-10-26 0.91 0.95 0.90 0.93 7.2M
2023-10-25 0.91 0.93 0.90 0.91 4.5M
2023-10-24 0.86 0.92 0.85 0.91 7.5M
2023-10-23 0.92 0.92 0.87 0.87 8.8M
2023-10-20 0.93 0.93 0.91 0.92 5.9M
2023-10-19 0.96 0.96 0.93 0.93 6.5M
2023-10-18 0.95 0.97 0.93 0.96 15.8M
2023-10-17 0.90 0.95 0.90 0.95 13.6M
2023-10-16 0.93 0.93 0.90 0.90 8.0M
2023-10-13 0.91 0.93 0.90 0.93 11.1M
2023-10-12 0.90 0.93 0.90 0.92 9.5M
2023-10-11 0.92 0.94 0.89 0.90 20.0M
2023-10-10 0.87 0.92 0.86 0.91 14.5M
2023-10-09 0.89 0.90 0.86 0.87 7.8M
2023-10-06 0.91 0.93 0.87 0.89 16.0M
2023-10-05 0.90 0.91 0.88 0.90 9.2M
2023-10-04 0.93 0.94 0.88 0.89 10.6M
2023-10-03 0.93 0.96 0.91 0.92 13.1M
2023-10-02 0.97 1.00 0.92 0.92 15.6M
2023-09-29 0.98 1.00 0.95 0.97 10.6M
2023-09-27 1.00 1.02 0.97 0.99 11.3M
2023-09-26 1.03 1.04 1.00 1.00 11.8M
2023-09-25 1.08 1.12 0.96 1.04 34.8M
2023-09-22 1.04 1.10 1.03 1.09 26.5M
2023-09-21 0.96 1.06 0.94 1.04 26.2M
2023-09-20 0.96 0.99 0.93 0.95 18.0M
2023-09-19 0.92 0.95 0.91 0.95 21.0M
2023-09-18 0.81 0.94 0.81 0.92 55.2M
2023-09-15 0.80 0.82 0.79 0.81 7.9M
2023-09-14 0.80 0.80 0.78 0.80 5.9M
2023-09-13 0.80 0.82 0.79 0.80 9.5M
2023-09-12 0.78 0.82 0.77 0.81 12.4M
2023-09-11 0.78 0.80 0.76 0.78 7.1M
2023-09-08 0.76 0.79 0.76 0.78 6.3M
2023-09-07 0.78 0.78 0.74 0.76 6.5M
2023-09-06 0.76 0.78 0.76 0.78 2.6M
2023-09-05 0.79 0.79 0.76 0.77 4.2M
2023-09-04 0.79 0.80 0.77 0.79 4.1M
2023-09-01 0.78 0.80 0.77 0.79 6.1M
2023-08-30 0.82 0.83 0.78 0.78 7.4M
2023-08-29 0.77 0.83 0.77 0.82 16.2M
2023-08-28 0.73 0.77 0.73 0.77 6.1M
2023-08-25 0.73 0.74 0.73 0.73 2.7M
2023-08-24 0.71 0.74 0.71 0.73 5.2M
2023-08-23 0.71 0.72 0.69 0.71 4.9M
2023-08-22 0.72 0.73 0.71 0.71 4.5M
2023-08-21 0.71 0.73 0.70 0.72 3.8M
2023-08-18 0.73 0.73 0.70 0.71 4.0M
2023-08-17 0.74 0.74 0.73 0.73 3.4M
2023-08-16 0.74 0.76 0.74 0.75 5.4M
2023-08-15 0.75 0.76 0.74 0.74 3.1M
2023-08-14 0.74 0.76 0.73 0.74 4.6M
2023-08-11 0.74 0.74 0.73 0.74 2.9M
2023-08-10 0.75 0.75 0.74 0.74 1.8M
2023-08-09 0.77 0.78 0.75 0.75 7.4M
2023-08-08 0.74 0.77 0.74 0.75 8.5M
2023-08-07 0.74 0.74 0.72 0.74 8.8M
2023-08-04 0.77 0.77 0.74 0.74 4.7M
2023-08-03 0.75 0.77 0.75 0.75 4.7M
2023-08-02 0.79 0.79 0.75 0.76 9.1M
2023-08-01 0.82 0.82 0.77 0.78 9.7M
2023-07-31 0.81 0.83 0.81 0.82 9.1M
2023-07-28 0.82 0.82 0.80 0.80 6.2M
2023-07-27 0.81 0.84 0.81 0.82 7.8M
2023-07-26 0.81 0.83 0.80 0.81 7.4M
2023-07-25 0.80 0.82 0.80 0.81 5.7M
2023-07-24 0.82 0.83 0.80 0.81 5.7M
2023-07-21 0.86 0.86 0.82 0.82 9.6M
2023-07-20 0.83 0.86 0.82 0.86 17.1M
2023-07-18 0.83 0.84 0.82 0.82 5.3M
2023-07-17 0.84 0.86 0.83 0.83 10.2M
2023-07-14 0.84 0.86 0.83 0.84 8.2M
2023-07-13 0.84 0.86 0.83 0.84 11.1M
2023-07-12 0.81 0.85 0.80 0.84 13.2M
2023-07-11 0.81 0.82 0.80 0.81 10.4M
2023-07-10 0.79 0.83 0.79 0.81 21.4M
2023-07-07 0.79 0.81 0.77 0.79 9.3M
2023-07-06 0.82 0.82 0.79 0.80 17.2M
2023-07-05 0.74 0.81 0.74 0.81 26.5M
2023-07-04 0.73 0.75 0.72 0.74 9.0M
2023-07-03 0.70 0.75 0.70 0.73 28.4M
2023-06-30 0.75 0.76 0.72 0.75 12.7M
2023-06-28 0.72 0.76 0.71 0.74 10.4M
2023-06-27 0.76 0.77 0.71 0.72 15.3M
2023-06-26 0.74 0.79 0.74 0.76 20.1M
2023-06-23 0.70 0.75 0.70 0.74 18.8M
2023-06-22 0.70 0.73 0.69 0.71 18.3M
2023-06-21 0.64 0.71 0.64 0.70 20.2M
2023-06-20 0.65 0.65 0.63 0.64 6.8M
2023-06-19 0.63 0.65 0.62 0.65 7.9M
2023-06-16 0.63 0.64 0.62 0.62 7.3M
2023-06-15 0.64 0.65 0.62 0.62 5.9M
2023-06-14 0.65 0.65 0.63 0.64 3.6M
2023-06-13 0.66 0.67 0.64 0.64 7.0M
2023-06-12 0.63 0.67 0.63 0.65 11.0M
2023-06-09 0.63 0.65 0.63 0.63 6.8M
2023-06-08 0.64 0.65 0.62 0.63 5.6M
2023-06-07 0.65 0.65 0.63 0.65 4.5M
2023-06-06 0.68 0.69 0.64 0.64 14.3M
2023-06-02 0.63 0.70 0.63 0.69 24.1M
2023-06-01 0.63 0.65 0.62 0.63 6.0M
2023-05-31 0.64 0.64 0.62 0.63 4.9M
2023-05-30 0.63 0.66 0.63 0.64 8.9M
2023-05-29 0.62 0.66 0.62 0.62 15.3M
2023-05-26 0.64 0.64 0.61 0.62 9.2M
2023-05-25 0.67 0.67 0.64 0.64 9.5M
2023-05-24 0.71 0.71 0.66 0.67 16.9M
2023-05-23 0.72 0.73 0.70 0.71 5.8M
2023-05-22 0.72 0.72 0.71 0.72 4.1M
2023-05-19 0.74 0.74 0.72 0.72 12.3M
2023-05-18 0.73 0.75 0.71 0.74 12.4M
2023-05-17 0.73 0.73 0.71 0.72 6.9M
2023-05-16 0.74 0.74 0.72 0.73 9.1M
2023-05-15 0.74 0.74 0.72 0.74 8.9M
2023-05-12 0.75 0.76 0.73 0.74 4.8M
2023-05-11 0.77 0.79 0.75 0.75 9.7M
2023-05-10 0.74 0.78 0.73 0.78 18.3M
2023-05-09 0.76 0.76 0.73 0.74 12.3M
2023-05-08 0.78 0.78 0.75 0.76 9.9M
2023-05-05 0.76 0.77 0.75 0.77 7.7M
2023-05-03 0.80 0.80 0.76 0.77 11.9M
2023-05-02 0.80 0.84 0.79 0.80 25.8M
2023-04-28 0.82 0.83 0.79 0.79 18.3M
2023-04-27 0.75 0.82 0.75 0.81 18.0M
2023-04-26 0.77 0.77 0.75 0.75 7.9M
2023-04-25 0.77 0.80 0.76 0.77 12.6M
2023-04-20 0.77 0.78 0.76 0.76 6.5M
2023-04-19 0.80 0.80 0.76 0.78 15.5M
2023-04-18 0.83 0.83 0.79 0.80 20.4M
2023-04-17 0.86 0.87 0.82 0.82 13.2M
2023-04-14 0.88 0.89 0.84 0.85 19.3M
2023-04-13 0.85 0.89 0.85 0.87 23.3M
2023-04-12 0.87 0.87 0.84 0.85 23.7M
2023-04-11 0.82 0.92 0.82 0.87 94.9M
2023-04-10 0.83 0.83 0.81 0.81 10.7M
2023-04-07 0.80 0.84 0.80 0.82 31.5M
2023-04-06 0.82 0.83 0.79 0.80 18.9M
2023-04-05 0.86 0.87 0.81 0.82 47.6M
2023-04-04 0.72 0.86 0.72 0.85 62.8M
2023-04-03 0.73 0.74 0.72 0.72 7.5M
2023-03-31 0.73 0.74 0.71 0.72 6.1M
2023-03-30 0.73 0.76 0.72 0.72 11.0M
2023-03-29 0.75 0.75 0.72 0.73 7.1M
2023-03-28 0.73 0.75 0.71 0.74 9.5M
2023-03-27 0.74 0.74 0.70 0.73 8.1M
2023-03-24 0.79 0.80 0.73 0.74 15.1M
2023-03-23 0.79 0.79 0.78 0.78 4.7M
2023-03-22 0.79 0.81 0.77 0.79 5.4M
2023-03-21 0.78 0.83 0.78 0.78 15.2M
2023-03-20 0.79 0.80 0.76 0.77 8.5M
2023-03-17 0.80 0.83 0.78 0.79 11.4M
2023-03-16 0.83 0.83 0.77 0.79 9.0M
2023-03-15 0.77 0.86 0.77 0.83 23.9M
2023-03-14 0.80 0.82 0.74 0.76 8.0M
2023-03-13 0.83 0.84 0.78 0.80 12.8M
2023-03-10 0.86 0.87 0.83 0.84 6.7M
2023-03-09 0.84 0.88 0.84 0.86 7.7M
2023-03-08 0.86 0.89 0.84 0.85 8.9M
2023-03-07 0.90 0.90 0.85 0.87 8.8M
2023-03-06 0.91 0.92 0.89 0.90 8.0M
2023-03-03 0.83 0.94 0.83 0.90 28.6M
2023-03-02 0.95 0.95 0.83 0.84 44.0M
2023-03-01 1.01 1.01 0.97 0.99 6.8M
2023-02-28 1.02 1.04 1.00 1.01 11.1M
2023-02-27 1.06 1.06 1.02 1.02 5.9M
2023-02-24 1.06 1.07 1.03 1.05 8.2M
2023-02-23 1.04 1.10 1.03 1.05 16.9M
2023-02-22 1.04 1.06 1.03 1.04 7.6M
2023-02-21 1.07 1.07 1.03 1.05 13.6M
2023-02-20 1.10 1.12 1.06 1.07 22.6M
2023-02-17 1.08 1.12 1.06 1.10 15.8M
2023-02-16 1.10 1.10 1.03 1.09 17.9M
2023-02-15 1.05 1.12 1.04 1.09 15.8M
2023-02-14 1.15 1.15 1.01 1.04 23.5M
2023-02-13 1.19 1.19 1.10 1.14 13.7M
2023-02-10 1.21 1.22 1.17 1.18 13.1M
2023-02-09 1.14 1.23 1.13 1.20 38.7M
2023-02-08 1.06 1.19 1.03 1.16 51.8M
2023-02-07 1.09 1.11 1.00 1.03 26.4M
2023-02-03 1.04 1.08 1.02 1.08 37.7M
2023-02-02 1.03 1.07 1.01 1.03 18.5M
2023-01-31 1.07 1.07 0.98 1.03 29.9M
2023-01-30 0.98 1.07 0.97 1.04 35.0M
2023-01-27 0.98 1.02 0.96 0.97 66.7M
2023-01-26 0.84 0.96 0.84 0.96 87.8M
2023-01-25 0.70 0.85 0.70 0.84 71.8M
2023-01-20 0.68 0.70 0.67 0.69 10.0M
2023-01-19 0.67 0.69 0.67 0.68 8.6M
2023-01-18 0.69 0.71 0.66 0.67 18.5M
2023-01-17 0.69 0.71 0.68 0.70 17.6M
2023-01-16 0.70 0.71 0.68 0.69 19.1M
2023-01-13 0.69 0.72 0.67 0.70 30.9M
2023-01-12 0.72 0.72 0.69 0.70 16.2M
2023-01-11 0.71 0.73 0.69 0.72 60.3M
2023-01-10 0.66 0.72 0.65 0.70 64.9M
2023-01-09 0.65 0.70 0.62 0.66 55.2M
2023-01-06 0.59 0.71 0.58 0.65 114.8M
2023-01-05 0.54 0.59 0.53 0.59 57.7M
2023-01-04 0.52 0.57 0.52 0.54 65.6M
2023-01-03 0.47 0.54 0.46 0.52 85.3M