Kuala Lumpur - Delayed Quote
MYR
Cloudpoint Technology Berhad (0277.KL)
0.4950
-0.0100
(-1.98%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5100
0.5100
0.5000
0.5050
0.5050
1,037,800
Oct 29, 2026
0.5050
0.5150
0.5050
0.5050
0.5050
991,700
Oct 28, 2026
0.5050
0.5150
0.5050
0.5100
0.5100
1,591,300
Oct 27, 2026
0.5000
0.5050
0.4950
0.5050
0.5050
3,426,100
Oct 26, 2026
0.4850
0.5150
0.4850
0.5000
0.5000
6,839,900
Oct 23, 2026
0.4750
0.4850
0.4750
0.4850
0.4850
547,900
Oct 22, 2026
0.4750
0.4900
0.4750
0.4850
0.4850
792,200
Oct 21, 2026
0.4900
0.4900
0.4700
0.4750
0.4750
1,233,800
Oct 20, 2026
0.4900
0.4900
0.4650
0.4700
0.4700
2,094,300
Oct 19, 2026
0.4900
0.4950
0.4700
0.4900
0.4900
2,548,700
Oct 16, 2026
0.4950
0.5000
0.4900
0.4950
0.4950
1,590,400
Oct 15, 2026
0.4850
0.4900
0.4800
0.4850
0.4850
2,469,600
Oct 14, 2026
0.5100
0.5100
0.4900
0.4950
0.4950
1,393,900
Oct 13, 2026
0.5100
0.5100
0.4900
0.5000
0.5000
1,948,600
Oct 12, 2026
0.5350
0.5350
0.5050
0.5150
0.5150
3,353,700
Oct 9, 2026
0.5150
0.5350
0.5100
0.5300
0.5300
8,427,600
Oct 8, 2026
0.5100
0.5150
0.5000
0.5100
0.5100
1,380,600
Oct 7, 2026
0.5050
0.5200
0.5000
0.5050
0.5050
4,633,100
Oct 6, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
1,278,600
Oct 5, 2026
0.5050
0.5150
0.4950
0.5050
0.5050
2,106,500
Oct 2, 2026
0.5000
0.5100
0.4950
0.5050
0.5050
4,436,900
Oct 1, 2026
0.4750
0.5000
0.4750
0.4950
0.4950
3,771,900
Sep 30, 2026
0.4700
0.4800
0.4700
0.4800
0.4800
1,062,700
Sep 29, 2026
0.4750
0.4750
0.4650
0.4700
0.4700
606,500
Sep 28, 2026
0.4850
0.4850
0.4700
0.4750
0.4750
884,900
Sep 25, 2026
0.4700
0.4850
0.4700
0.4850
0.4850
1,042,200
Sep 24, 2026
0.4800
0.4800
0.4700
0.4700
0.4700
1,245,600
Sep 23, 2026
0.4700
0.4850
0.4700
0.4850
0.4850
1,287,000
Sep 22, 2026
0.4600
0.4750
0.4550
0.4700
0.4700
1,447,500
Sep 21, 2026
0.4500
0.4600
0.4500
0.4550
0.4550
562,700
Sep 18, 2026
0.4600
0.4600
0.4500
0.4500
0.4500
628,400
Sep 17, 2026
0.4500
0.4600
0.4500
0.4600
0.4600
691,000
Sep 15, 2026
0.4650
0.4650
0.4500
0.4500
0.4500
1,495,400
Sep 14, 2026
0.4800
0.4800
0.4600
0.4650
0.4650
1,467,700
Sep 11, 2026
0.4700
0.4850
0.4650
0.4800
0.4800
1,094,600
Sep 10, 2026
0.4750
0.4800
0.4600
0.4750
0.4750
1,586,300
Sep 9, 2026
0.4850
0.4850
0.4750
0.4750
0.4750
1,391,600
Sep 8, 2026
0.4850
0.4900
0.4800
0.4900
0.4900
1,330,400
Sep 7, 2026
0.4850
0.4900
0.4750
0.4900
0.4900
1,287,700
Sep 4, 2026
0.4500
0.4850
0.4450
0.4800
0.4800
3,823,400
Sep 3, 2026
0.4450
0.4650
0.4400
0.4450
0.4450
1,678,500
Sep 2, 2026
0.4600
0.4600
0.4450
0.4450
0.4450
1,264,100
Sep 1, 2026
0.4750
0.4750
0.4600
0.4600
0.4600
1,568,400
Aug 28, 2026
0.5000
0.5000
0.4750
0.4750
0.4750
2,139,600
Aug 27, 2026
0.5000
0.5000
0.4900
0.4950
0.4950
1,392,600
Aug 26, 2026
0.4850
0.5000
0.4750
0.4950
0.4950
2,823,200
Aug 24, 2026
0.4850
0.4900
0.4750
0.4800
0.4800
1,554,400
Aug 21, 2026
0.5000
0.5050
0.4850
0.4850
0.4850
2,504,100
Aug 20, 2026
0.4950
0.5350
0.4950
0.5000
0.5000
14,948,000
Aug 19, 2026
0.4900
0.4950
0.4800
0.4850
0.4850
2,283,200
Aug 18, 2026
0.5050
0.5100
0.4950
0.4950
0.4950
2,736,200
Aug 17, 2026
0.5050
0.5150
0.5000
0.5050
0.5050
1,764,100
Aug 14, 2026
0.5100
0.5100
0.4950
0.5050
0.5050
2,470,300
Aug 13, 2026
0.5050
0.5100
0.4950
0.5100
0.5100
2,140,800
Aug 12, 2026
0.5000
0.5050
0.4950
0.5050
0.5050
1,972,500
Aug 11, 2026
0.4950
0.5150
0.4950
0.5000
0.5000
5,703,900
Aug 10, 2026
0.4700
0.5000
0.4650
0.4950
0.4950
7,871,400
Aug 7, 2026
0.4650
0.4700
0.4600
0.4700
0.4700
1,834,800
Aug 6, 2026
0.4750
0.4800
0.4600
0.4650
0.4650
3,607,500
Aug 5, 2026
0.4550
0.4800
0.4550
0.4750
0.4750
9,460,900
Aug 4, 2026
0.4400
0.4600
0.4400
0.4500
0.4500
4,502,200
Aug 3, 2026
0.4450
0.4450
0.4300
0.4400
0.4400
2,645,200
Jul 31, 2026
0.4400
0.4750
0.4400
0.4450
0.4450
17,391,800
Jul 30, 2026
0.4350
0.4400
0.4300
0.4350
0.4350
522,800
Jul 29, 2026
0.4300
0.4450
0.4300
0.4400
0.4400
486,100
Jul 28, 2026
0.4350
0.4400
0.4300
0.4300
0.4300
523,300
Jul 27, 2026
0.4350
0.4400
0.4350
0.4400
0.4400
251,900
Jul 24, 2026
0.4400
0.4400
0.4300
0.4300
0.4300
617,600
Jul 23, 2026
0.4450
0.4450
0.4400
0.4400
0.4400
491,800
Jul 22, 2026
0.4300
0.4450
0.4250
0.4450
0.4450
776,600
Jul 21, 2026
0.4300
0.4350
0.4300
0.4300
0.4300
1,144,100
Jul 20, 2026
0.4300
0.4350
0.4250
0.4250
0.4250
422,000
Jul 17, 2026
0.4400
0.4400
0.4300
0.4350
0.4350
367,000
Jul 16, 2026
0.4400
0.4450
0.4350
0.4400
0.4400
772,300
Jul 15, 2026
0.4250
0.4400
0.4200
0.4400
0.4400
1,366,300
Jul 14, 2026
0.4250
0.4300
0.4150
0.4300
0.4300
851,700
Jul 13, 2026
0.4200
0.4250
0.4200
0.4200
0.4200
416,900
Jul 10, 2026
0.4200
0.4300
0.4200
0.4200
0.4200
395,000
Jul 9, 2026
0.4250
0.4300
0.4200
0.4200
0.4200
672,100
Jul 8, 2026
0.4350
0.4350
0.4250
0.4250
0.4250
961,700
Jul 7, 2026
0.4350
0.4400
0.4350
0.4350
0.4350
403,000
Jul 6, 2026
0.4450
0.4500
0.4350
0.4400
0.4400
1,254,400
Jul 3, 2026
0.4350
0.4500
0.4350
0.4450
0.4450
1,424,200
Jul 2, 2026
0.4400
0.4450
0.4350
0.4350
0.4350
647,900
Jul 1, 2026
0.4250
0.4450
0.4250
0.4350
0.4350
2,080,700
Jun 30, 2026
0.4250
0.4250
0.4200
0.4200
0.4200
1,227,500
Jun 29, 2026
0.4200
0.4250
0.4150
0.4250
0.4250
777,800
Jun 26, 2026
0.4300
0.4300
0.4200
0.4200
0.4200
967,000
Jun 25, 2026
0.4300
0.4350
0.4250
0.4300
0.4300
730,500
Jun 24, 2026
0.4300
0.4350
0.4200
0.4300
0.4300
1,546,400
Jun 23, 2026
0.4400
0.4400
0.4300
0.4350
0.4350
781,200
Jun 22, 2026
0.4400
0.4400
0.4350
0.4350
0.4350
795,500
Jun 19, 2026
0.4400
0.4400
0.4300
0.4400
0.4400
2,614,900
Jun 18, 2026
0.4400
0.4450
0.4400
0.4400
0.4400
1,191,900
Jun 16, 2026
0.4450
0.4500
0.4400
0.4400
0.4400
999,700
Jun 15, 2026
0.4350
0.4500
0.4350
0.4500
0.4500
1,234,400
Jun 12, 2026
0.4400
0.4450
0.4300
0.4300
0.4300
1,220,900
Jun 11, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
938,700
Jun 10, 2026
0.4400
0.4400
0.4300
0.4300
0.4300
1,433,700
Jun 9, 2026
0.4400
0.4450
0.4300
0.4400
0.4400
2,701,700
Jun 8, 2026
0.4500
0.4500
0.4350
0.4400
0.4400
1,474,300
Jun 5, 2026
0.4550
0.4550
0.4500
0.4550
0.4550
611,200
Jun 4, 2026
0.4450
0.4600
0.4400
0.4550
0.4550
1,701,700
Jun 3, 2026
0.4550
0.4650
0.4400
0.4450
0.4450
3,576,500
May 29, 2026
0.4450
0.4600
0.4400
0.4500
0.4500
2,813,900
May 28, 2026
0.4550
0.4600
0.4400
0.4450
0.4450
4,119,000
May 26, 2026
0.4800
0.4900
0.4500
0.4550
0.4550
18,261,400
May 25, 2026
0.5450
0.5450
0.5300
0.5300
0.5300
1,254,100
May 22, 2026
0.5400
0.5500
0.5350
0.5450
0.5450
1,456,200
May 21, 2026
0.5350
0.5550
0.5300
0.5350
0.5350
2,243,600
May 20, 2026
0.5450
0.5500
0.5300
0.5400
0.5400
1,975,300
May 19, 2026
0.5550
0.5650
0.5500
0.5500
0.5500
2,756,000
May 18, 2026
0.5650
0.5650
0.5400
0.5500
0.5500
3,633,200
May 15, 2026
0.5950
0.5950
0.5650
0.5650
0.5650
3,092,400
May 14, 2026
0.5900
0.6050
0.5850
0.5900
0.5900
2,930,800
May 13, 2026
0.5950
0.5950
0.5750
0.5850
0.5850
3,928,200
May 12, 2026
0.6000
0.6050
0.5950
0.5950
0.5950
4,655,400
May 11, 2026
0.5850
0.6000
0.5800
0.5950
0.5950
5,680,600
May 8, 2026
0.5750
0.5850
0.5700
0.5800
0.5800
4,300,500
May 7, 2026
0.5550
0.5750
0.5550
0.5700
0.5700
8,713,700
May 6, 2026
0.5300
0.5500
0.5250
0.5450
0.5450
3,481,700
May 5, 2026
0.5300
0.5300
0.5200
0.5250
0.5250
1,580,000
May 4, 2026
0.5300
0.5400
0.5300
0.5300
0.5300
1,589,700
Apr 30, 2026
0.5450
0.5450
0.5150
0.5250
0.5250
3,003,300
Apr 29, 2026
0.5500
0.5550
0.5450
0.5450
0.5450
1,461,700
Apr 28, 2026
0.5650
0.5650
0.5500
0.5550
0.5550
1,824,500
Apr 27, 2026
0.5500
0.5700
0.5500
0.5650
0.5650
2,391,400
Apr 24, 2026
0.5650
0.5650
0.5500
0.5500
0.5500
2,279,000
Apr 23, 2026
0.5600
0.5750
0.5550
0.5700
0.5700
5,035,700
Apr 22, 2026
0.5550
0.5700
0.5500
0.5550
0.5550
3,884,700
Apr 21, 2026
0.5250
0.5600
0.5250
0.5550
0.5550
6,768,900
Apr 20, 2026
0.4950
0.5200
0.4900
0.5200
0.5200
3,689,500
Apr 17, 2026
0.5150
0.5150
0.5000
0.5000
0.5000
2,318,400
Apr 16, 2026
0.5000
0.5200
0.5000
0.5100
0.5100
6,769,000
Apr 15, 2026
0.5000
0.5050
0.4900
0.4950
0.4950
3,339,400
Apr 14, 2026
0.4550
0.4950
0.4550
0.4900
0.4900
3,738,100
Apr 13, 2026
0.4500
0.4550
0.4450
0.4500
0.4500
1,041,500
Apr 10, 2026
0.4500
0.4650
0.4500
0.4600
0.4600
2,232,900
Apr 9, 2026
0.4600
0.4600
0.4450
0.4450
0.4450
1,488,400
Apr 8, 2026
0.4550
0.4650
0.4500
0.4600
0.4600
3,632,600
Apr 7, 2026
0.4550
0.4550
0.4350
0.4400
0.4400
1,541,800
Apr 6, 2026
0.4500
0.4550
0.4400
0.4500
0.4500
1,109,800
Apr 3, 2026
0.4450
0.4550
0.4450
0.4450
0.4450
1,971,500
Apr 2, 2026
0.4450
0.4500
0.4350
0.4450
0.4450
1,422,500
Apr 1, 2026
0.4600
0.4650
0.4450
0.4450
0.4450
2,607,000
Mar 31, 2026
0.4350
0.4550
0.4350
0.4500
0.4500
1,185,100
Mar 30, 2026
0.4600
0.4600
0.4300
0.4350
0.4350
4,107,800
Mar 27, 2026
0.4700
0.4700
0.4600
0.4650
0.4650
1,424,200
Mar 26, 2026
0.4800
0.4850
0.4700
0.4700
0.4700
1,530,700
Mar 25, 2026
0.4800
0.4850
0.4750
0.4850
0.4850
1,718,500
Mar 24, 2026
0.4900
0.4900
0.4700
0.4750
0.4750
1,813,100
Mar 19, 2026
0.4950
0.5050
0.4900
0.4900
0.4900
1,703,500
Mar 18, 2026
0.4800
0.5150
0.4800
0.5000
0.5000
3,789,500
Mar 17, 2026
0.4800
0.4950
0.4750
0.4800
0.4800
2,267,500
Mar 16, 2026
0.4800
0.4900
0.4700
0.4750
0.4750
1,053,700
Mar 13, 2026
0.4900
0.5000
0.4750
0.4750
0.4750
1,561,400
Mar 12, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
0.5100
0.5100
0.4900
0.4950
0.4950
1,258,000
Mar 11, 2026
0.5100
0.5250
0.5100
0.5150
0.5050
2,542,800
Mar 10, 2026
0.4850
0.5100
0.4850
0.5100
0.5001
2,468,400
Mar 9, 2026
0.4950
0.5000
0.4650
0.4700
0.4609
3,974,100
Mar 6, 2026
0.5000
0.5050
0.4800
0.5000
0.4903
1,931,000
Mar 5, 2026
0.4950
0.5100
0.4900
0.4950
0.4854
2,715,000
Mar 4, 2026
0.4950
0.5000
0.4800
0.4850
0.4756
2,818,700
Mar 3, 2026
0.4900
0.5050
0.4900
0.4950
0.4854
3,046,400
Mar 2, 2026
0.4750
0.4950
0.4650
0.4800
0.4707
4,775,900
Feb 27, 2026
0.4700
0.4850
0.4700
0.4850
0.4756
2,067,600
Feb 26, 2026
0.4850
0.4950
0.4650
0.4700
0.4609
4,539,200
Feb 25, 2026
0.4900
0.5000
0.4850
0.4850
0.4756
2,234,500
Feb 24, 2026
0.5150
0.5150
0.4900
0.4900
0.4805
6,013,800
Feb 23, 2026
0.5100
0.5250
0.5050
0.5150
0.5050
2,142,000
Feb 20, 2026
0.5300
0.5300
0.5050
0.5050
0.4952
3,943,700
Feb 19, 2026
0.5300
0.5350
0.5200
0.5250
0.5148
1,747,100
Feb 16, 2026
0.5200
0.5300
0.5150
0.5300
0.5197
1,602,000
Feb 13, 2026
0.5450
0.5450
0.5200
0.5200
0.5099
3,218,900
Feb 12, 2026
0.5550
0.5550
0.5400
0.5500
0.5393
2,929,700
Feb 11, 2026
0.5700
0.5700
0.5550
0.5550
0.5442
1,300,100
Feb 10, 2026
0.5600
0.5800
0.5600
0.5700
0.5589
2,288,400
Feb 9, 2026
0.5600
0.5650
0.5550
0.5550
0.5442
960,000
Feb 6, 2026
0.5500
0.5600
0.5400
0.5550
0.5442
1,029,400
Feb 5, 2026
0.5700
0.5700
0.5450
0.5500
0.5393
2,094,700
Feb 4, 2026
0.5700
0.5750
0.5600
0.5700
0.5589
1,090,300
Feb 3, 2026
0.5800
0.5850
0.5700
0.5700
0.5589
1,376,200
Jan 30, 2026
0.6000
0.6000
0.5750
0.5800
0.5687
3,099,200
Jan 29, 2026
0.6050
0.6050
0.5900
0.5900
0.5785
3,071,600
Jan 28, 2026
0.6000
0.6100
0.5850
0.6050
0.5933
4,117,100
Jan 27, 2026
0.6050
0.6150
0.5900
0.6000
0.5883
4,460,100
Jan 26, 2026
0.6200
0.6250
0.6050
0.6100
0.5982
2,861,000
Jan 23, 2026
0.6600
0.6600
0.6000
0.6150
0.6031
9,258,300
Jan 22, 2026
0.6600
0.6600
0.6500
0.6600
0.6472
530,800
Jan 21, 2026
0.6350
0.6600
0.6300
0.6550
0.6423
2,275,800
Jan 20, 2026
0.6500
0.6550
0.6350
0.6350
0.6227
1,517,200
Jan 19, 2026
0.6450
0.6450
0.6450
0.6450
0.6325
-
Jan 16, 2026
0.6650
0.6700
0.6400
0.6450
0.6325
12,036,500
Jan 15, 2026
0.6700
0.6750
0.6600
0.6700
0.6570
2,882,800
Jan 14, 2026
0.6600
0.6750
0.6600
0.6700
0.6570
5,107,900
Jan 13, 2026
0.6850
0.6850
0.6550
0.6600
0.6472
3,815,200
Jan 12, 2026
0.7050
0.7050
0.6850
0.6850
0.6717
1,794,400
Jan 9, 2026
0.6800
0.7100
0.6700
0.7050
0.6913
8,262,200
Jan 8, 2026
0.6900
0.6950
0.6750
0.6800
0.6668
1,956,700
Jan 7, 2026
0.6900
0.6950
0.6800
0.6950
0.6815
927,600
Jan 6, 2026
0.7000
0.7100
0.6850
0.6900
0.6766
1,651,800
Jan 5, 2026
0.6900
0.7100
0.6850
0.7000
0.6864
1,853,400
Jan 2, 2026
0.6850
0.6850
0.6750
0.6800
0.6668
770,700
Dec 31, 2025
0.6900
0.6950
0.6800
0.6900
0.6766
1,578,200
Dec 30, 2025
0.6850
0.6950
0.6850
0.6900
0.6766
828,100
Dec 29, 2025
0.7050
0.7050
0.6850
0.6850
0.6717
597,800
Dec 26, 2025
0.6900
0.7150
0.6900
0.7050
0.6913
1,379,500
Dec 24, 2025
0.7000
0.7050
0.6850
0.6900
0.6766
1,053,000
Dec 23, 2025
0.6700
0.7000
0.6650
0.7000
0.6864
2,226,900
Dec 22, 2025
0.6600
0.6650
0.6550
0.6650
0.6521
464,900
Dec 19, 2025
0.6600
0.6750
0.6550
0.6550
0.6423
1,298,500
Dec 18, 2025
0.6450
0.6600
0.6450
0.6500
0.6374
1,100,300
Dec 17, 2025
0.6500
0.6550
0.6400
0.6500
0.6374
817,300
Dec 16, 2025
0.6500
0.6550
0.6350
0.6500
0.6374
1,448,600
Dec 15, 2025
0.6550
0.6650
0.6500
0.6500
0.6374
1,398,600
Dec 12, 2025
0.6550
0.6650
0.6500
0.6550
0.6423
1,236,100
Dec 11, 2025
0.6800
0.6800
0.6550
0.6600
0.6472
1,652,000
Dec 10, 2025
0.6700
0.6800
0.6600
0.6800
0.6668
1,133,000
Dec 9, 2025
0.6700
0.6800
0.6650
0.6700
0.6570
1,100,000
Dec 8, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
0.6950
0.6950
0.6650
0.6700
0.6570
2,002,000
Dec 5, 2025
0.6950
0.7000
0.6900
0.6950
0.6717
1,131,900
Dec 4, 2025
0.7050
0.7100
0.6900
0.6950
0.6717
1,590,000
Dec 3, 2025
0.7000
0.7050
0.6950
0.7000
0.6765
960,400
Dec 2, 2025
0.7000
0.7050
0.6950
0.7000
0.6765
855,500
Dec 1, 2025
0.6950
0.7050
0.6950
0.6950
0.6717
964,300
Nov 28, 2025
0.7100
0.7100
0.6950
0.6950
0.6717
1,276,100
Nov 27, 2025
0.7100
0.7200
0.7050
0.7050
0.6814
1,683,000
Nov 26, 2025
0.7150
0.7250
0.6950
0.7150
0.6910
4,637,800
Nov 25, 2025
0.7050
0.7100
0.7000
0.7050
0.6814
619,000
Nov 24, 2025
0.7000
0.7150
0.7000
0.7000
0.6765
953,700
Nov 21, 2025
0.7050
0.7100
0.6950
0.7000
0.6765
1,798,400
Nov 20, 2025
0.7150
0.7300
0.7100
0.7150
0.6910
2,497,100
Nov 19, 2025
0.7100
0.7100
0.7000
0.7050
0.6814
1,290,700
Nov 18, 2025
0.7000
0.7100
0.6900
0.7100
0.6862
2,046,700
Nov 17, 2025
0.7250
0.7250
0.7000
0.7000
0.6765
2,659,800
Nov 14, 2025
0.7300
0.7350
0.7150
0.7150
0.6910
3,406,800
Nov 13, 2025
0.7500
0.7500
0.7300
0.7350
0.7104
2,308,400
Nov 12, 2025
0.7500
0.7600
0.7500
0.7500
0.7249
1,097,800
Nov 11, 2025
0.7650
0.7750
0.7450
0.7450
0.7200
3,881,000
Nov 10, 2025
0.7400
0.7750
0.7350
0.7650
0.7394
3,987,800
Nov 7, 2025
0.7400
0.7450
0.7300
0.7400
0.7152
1,440,800
Nov 6, 2025
0.7450
0.7500
0.7300
0.7450
0.7200
3,063,000
Nov 5, 2025
0.7400
0.7550
0.7250
0.7450
0.7200
3,347,500
Nov 4, 2025
0.7250
0.7650
0.7250
0.7500
0.7249
11,810,900
Nov 3, 2025
0.7300
0.7350
0.7150
0.7150
0.6910
3,028,000
