Cahya Mata Sarawak Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.840	0.845	0.820	0.830	0.830	4,470,100
2026-10-19	0.845	0.850	0.835	0.845	0.845	2,919,500
2026-10-16	0.860	0.865	0.845	0.845	0.845	4,628,800
2026-10-15	0.885	0.885	0.850	0.855	0.855	6,274,300
2026-10-14	0.890	0.890	0.875	0.885	0.885	4,147,800
2026-10-13	0.890	0.890	0.870	0.890	0.890	3,421,100
2026-10-12	0.900	0.910	0.885	0.890	0.890	2,104,200
2026-10-09	0.915	0.930	0.875	0.900	0.900	9,907,500
2026-10-08	0.920	0.935	0.905	0.905	0.905	5,198,700
2026-10-07	0.935	0.945	0.920	0.925	0.925	3,587,000
2026-10-06	0.940	0.955	0.935	0.935	0.935	2,128,000
2026-10-05	0.955	0.955	0.940	0.940	0.940	1,563,100
2026-10-02	0.955	0.965	0.950	0.955	0.955	727,800
2026-10-01	0.955	0.965	0.945	0.955	0.955	994,000
2026-09-30	0.970	0.975	0.950	0.955	0.955	2,802,000
2026-09-29	0.970	0.980	0.965	0.970	0.970	1,394,100
2026-09-28	0.980	0.985	0.970	0.970	0.970	2,760,200
2026-09-25	0.990	0.995	0.975	0.980	0.980	2,610,900
2026-09-24	0.990	1.000	0.985	0.990	0.990	1,576,000
2026-09-23	1.000	1.010	0.990	0.990	0.990	997,500
2026-09-22	1.010	1.010	0.990	0.995	0.995	658,000
2026-09-21	1.020	1.020	0.990	1.000	1.000	1,355,000
2026-09-18	0.990	1.020	0.985	1.020	1.020	1,729,100
2026-09-17	1.000	1.010	0.985	0.985	0.985	1,747,100
2026-09-16	1.000	1.000	1.000	1.000	1.000	0
2026-09-15	1.020	1.020	0.995	1.000	1.000	2,554,600
2026-09-14	1.000	1.050	0.990	1.020	1.020	4,097,000
2026-09-11	1.000	1.010	0.995	0.995	0.995	626,700
2026-09-10	1.000	1.020	1.000	1.000	1.000	2,028,400
2026-09-09	0.980	1.010	0.980	1.010	1.010	1,467,900
2026-09-08	0.975	0.985	0.975	0.980	0.980	529,300
2026-09-07	0.975	0.985	0.965	0.980	0.980	999,000
2026-09-04	0.975	0.975	0.970	0.975	0.975	1,338,500
2026-09-03	0.975	0.990	0.970	0.975	0.975	2,038,500
2026-09-02	0.990	0.990	0.970	0.975	0.975	4,133,300
2026-09-01	1.000	1.000	0.985	0.990	0.990	2,780,700
2026-08-31	0.995	0.995	0.995	0.995	0.995	0
2026-08-28	1.040	1.040	0.995	0.995	0.995	4,383,200
2026-08-27	1.040	1.040	1.020	1.030	1.030	3,186,100
2026-08-26	1.010	1.070	1.010	1.040	1.040	9,740,500
2026-08-25	1.010	1.010	1.010	1.010	1.010	0
2026-08-24	1.000	1.020	1.000	1.010	1.010	1,533,000
2026-08-21	0.995	1.010	0.995	1.000	1.000	1,795,600
2026-08-20	0.995	1.010	0.995	0.995	0.995	1,935,300
2026-08-19	1.000	1.000	0.990	0.995	0.995	2,784,500
2026-08-18	1.030	1.030	1.000	1.000	1.000	2,117,800
2026-08-17	0.995	1.040	0.995	1.030	1.030	3,532,000
2026-08-14	1.000	1.000	0.990	0.995	0.995	2,420,900
2026-08-13	1.020	1.020	1.000	1.000	1.000	2,381,200
2026-08-12	1.020	1.040	1.010	1.030	1.030	2,412,200
2026-08-11	1.030	1.040	1.000	1.020	1.020	2,735,400
2026-08-10	1.000	1.030	0.995	1.030	1.030	2,915,500
2026-08-07	1.000	1.000	0.985	0.995	0.995	3,780,600
2026-08-06	0.980	1.010	0.980	1.000	1.000	2,817,300
2026-08-05	1.030	1.030	0.980	0.980	0.980	10,696,400
2026-08-04	1.050	1.060	1.020	1.030	1.030	2,109,800
2026-08-03	1.050	1.070	1.040	1.050	1.050	2,437,400
2026-07-31	1.060	1.070	1.040	1.050	1.050	2,391,900
2026-07-30	1.050	1.060	1.040	1.060	1.060	846,100
2026-07-29	1.050	1.060	1.040	1.050	1.050	972,000

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0300 MYR
2025-06-04	0.0300 MYR
2024-06-04	0.0200 MYR
2023-05-31	0.0300 MYR
2022-05-31	0.0200 MYR
2021-06-09	0.0200 MYR
2020-08-28	0.0300 MYR
2019-05-14	0.0740 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.