Bursa Malaysia · 5184 · stock

Cypark Resources Berhad (5184) stock price history

Every Bursa Malaysia trading session of Cypark Resources Berhad from Oct 15, 2010 to Sep 28, 2026: 3,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5184 data, free keyYear by year table

5184 adjusted close, 2010 to 2026

5184Cypark Resources Berhad
MYR 0.7850-1.9% over one year
201520202025
MYR 1.78
All time high, 2017
MYR 0.8700
52 week high, MYR 0.5300 low
3,926
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5184 key facts

  • Cypark Resources Berhad (5184) closed at MYR 0.7850 on Sep 28, 2026 on Bursa Malaysia.
  • 5184's all time high close is MYR 1.78, set on May 12, 2017; its all time low close is MYR 0.2850 on Jun 16, 2022.
  • 5184's 52 week range is MYR 0.5300 to MYR 0.8700.
  • 5184 returned -1.9% over the year to Sep 28, 2026 and -16.9% over five years.
  • Over ten years 5184 returned -39%, -4.9% a year compounded.
  • 5184's deepest drawdown was -84.0% from May 12, 2017 to Jun 16, 2022.
  • DataCedar holds 3,926 daily sessions of 5184 history from Oct 15, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5184 price chart, 2010 to 2026

5184 adjusted close, Oct 15, 2010 to Sep 28, 2026MYR 0.2950MYR 0.7825MYR 1.27MYR 1.76201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5184 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+12.9%
3 months+15.4%
6 months+17.2%
Year to date+14.6%
1 year-1.9%
3 years-20.3%
5 years-16.9%
10 years-39.2%
Since Oct 15, 2010+39.2%
Compound annual growth, 16.0 years+2.1%

5184 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.78 on May 12, 2017
All time low close
MYR 0.2850 on Jun 16, 2022
52 week high
MYR 0.8700 on Sep 25, 2026
52 week low
MYR 0.5300 on Mar 9, 2026
Deepest drawdown
-84.0% from May 12, 2017 to Jun 16, 2022, not yet recovered
Best single session
+21.7% on Jan 25, 2023
Worst single session
-24.2% on May 24, 2022
Volatility, 1 year annualised
44.5%
Sessions closing higher, 1 year
33%
Best calendar year
2023, +101%
Worst calendar year
2022, -48%

5184 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 15, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6950MYR 0.8700MYR 0.5300MYR 0.7850+13.8%804.5M183
2025MYR 0.8650MYR 0.9600MYR 0.6050MYR 0.6900-20.2%1.1B244
2024MYR 0.9450MYR 1.07MYR 0.6150MYR 0.8650-8.5%1.3B247
2023MYR 0.4700MYR 1.23MYR 0.4550MYR 0.9450+101.1%3.6B244
2022MYR 0.9150MYR 0.9550MYR 0.2750MYR 0.4700-48.4%2.9B243
2021MYR 1.34MYR 1.67MYR 0.8250MYR 0.9100-32.6%1B245
2020MYR 1.45MYR 1.61MYR 0.6050MYR 1.35-5.6%934.8M247
2019MYR 1.61MYR 1.73MYR 1.25MYR 1.43-7.2%109.7M246
2018MYR 1.56MYR 1.74MYR 1.30MYR 1.54+2.3%104.1M243
2017MYR 1.30MYR 1.80MYR 1.29MYR 1.51+16.2%183.8M253
2016MYR 1.14MYR 1.40MYR 0.9488MYR 1.30+15.3%114.1M250
2015MYR 1.27MYR 1.27MYR 0.8454MYR 1.13-11.7%150M246
2014MYR 1.49MYR 1.77MYR 1.13MYR 1.27-14.2%198.5M247
2013MYR 0.9231MYR 1.52MYR 0.8377MYR 1.48+62.8%297.2M246
2012MYR 0.7983MYR 1.22MYR 0.7480MYR 0.9117+12.6%202.2M245
2011MYR 0.7962MYR 1.82MYR 0.7313MYR 0.8094+1.7%210.6M244
2010MYR 0.6027MYR 0.8073MYR 0.5280MYR 0.7962n/a99M53

5184 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7850+12.9%
August 2026MYR 0.6950+9.4%
July 2026MYR 0.6350-5.2%
June 2026MYR 0.6700-2.2%
May 2026MYR 0.6850-2.8%
April 2026MYR 0.7050+11.9%
March 2026MYR 0.6300-3.8%
February 2026MYR 0.6550-5.8%
January 2026MYR 0.6950+0.7%
December 2025MYR 0.6900-8.0%
November 2025MYR 0.7500+7.1%
October 2025MYR 0.7000-12.5%

About the 5184 data

Daily bars. 3,926 sessions from Oct 15, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5184/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5178 Ingenieur Gudang Berhad
  • 5180 CapitaLand Malaysia Trust
  • 5182 Avaland Berhad
  • 5183 PETRONAS Chemicals Group Berhad
  • 5185 AFFIN Bank Berhad
  • 5186 Malaysia Marine and Heavy Engineering Holdings Berhad
  • 5187 HB Global Limited
  • 5188 China Ouhua Winery Holdings Limited

Common questions

5184 share price history

Start with any symbol.

Start free