Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	1.330	1.330	1.300	1.300	1.235	6,141,800
2024-08-12	1.330	1.340	1.300	1.340	1.273	5,486,600
2024-08-09	1.310	1.350	1.300	1.320	1.254	5,628,000
2024-08-08	1.240	1.290	1.240	1.280	1.216	8,132,500
2024-08-07	1.210	1.290	1.160	1.280	1.216	12,375,300
2024-08-06	1.200	1.230	1.130	1.190	1.131	12,365,500
2024-08-05	1.300	1.300	1.150	1.170	1.112	33,129,000
2024-08-02	1.450	1.450	1.340	1.350	1.283	14,804,100
2024-08-01	1.460	1.470	1.430	1.470	1.397	5,434,600
2024-07-31	1.430	1.460	1.420	1.450	1.378	4,798,500
2024-07-30	1.440	1.480	1.430	1.440	1.368	11,258,600
2024-07-29	1.450	1.490	1.440	1.440	1.368	11,888,000
2024-07-26	1.440	1.450	1.420	1.430	1.359	3,379,600
2024-07-25	1.410	1.460	1.400	1.430	1.359	4,635,500
2024-07-24	1.470	1.470	1.420	1.430	1.359	7,048,600
2024-07-23	1.430	1.480	1.430	1.470	1.397	9,853,700
2024-07-22	1.410	1.440	1.360	1.430	1.359	8,927,000
2024-07-19	1.430	1.450	1.410	1.410	1.340	5,467,600
2024-07-18	1.450	1.450	1.420	1.440	1.368	4,399,200
2024-07-17	1.440	1.480	1.430	1.450	1.378	7,826,000
2024-07-16	1.490	1.500	1.420	1.430	1.359	13,076,100
2024-07-15	1.470	1.500	1.450	1.480	1.406	14,405,800
2024-07-12	1.440	1.460	1.430	1.440	1.368	7,643,500
2024-07-11	1.390	1.470	1.380	1.440	1.368	17,560,100
2024-07-10	1.410	1.410	1.360	1.390	1.321	7,098,100
2024-07-09	1.400	1.440	1.380	1.410	1.340	6,329,500
2024-07-05	1.420	1.420	1.380	1.400	1.330	6,098,800
2024-07-04	1.430	1.440	1.410	1.420	1.349	3,015,900
2024-07-03	1.440	1.450	1.420	1.430	1.359	11,483,000
2024-07-02	1.400	1.480	1.370	1.430	1.359	25,637,301
2024-07-01	1.410	1.420	1.380	1.390	1.321	7,439,200
2024-06-28	1.350	1.410	1.350	1.390	1.321	11,439,200
2024-06-27	1.330	1.360	1.320	1.340	1.273	5,819,200
2024-06-26	1.330	1.350	1.320	1.330	1.264	2,505,000
2024-06-25	1.380	1.380	1.320	1.330	1.264	6,445,300
2024-06-24	1.350	1.380	1.320	1.370	1.302	6,667,000
2024-06-21	1.310	1.340	1.280	1.340	1.273	9,495,000
2024-06-20	1.340	1.340	1.280	1.310	1.245	17,984,900
2024-06-19	1.380	1.380	1.320	1.340	1.273	10,285,400
2024-06-18	1.400	1.410	1.350	1.380	1.311	16,702,699
2024-06-14	1.410	1.450	1.380	1.400	1.330	17,028,199
2024-06-13	1.220	1.420	1.220	1.400	1.330	56,379,801
2024-06-12	1.230	1.240	1.210	1.220	1.159	5,084,600
2024-06-11	1.210	1.230	1.200	1.230	1.169	5,124,100
2024-06-10	1.190	1.220	1.190	1.210	1.150	4,397,300
2024-06-07	1.170	1.200	1.160	1.190	1.131	4,882,900
2024-06-06	1.130	1.180	1.120	1.170	1.112	6,533,700
2024-06-05	1.130	1.130	1.110	1.120	1.064	3,144,000
2024-06-04	1.150	1.160	1.110	1.130	1.074	4,196,000
2024-05-31	1.160	1.160	1.140	1.150	1.074	2,075,800
2024-05-30	1.160	1.160	1.130	1.160	1.083	4,061,000
2024-05-29	1.160	1.170	1.130	1.160	1.083	6,417,100
2024-05-28	1.180	1.190	1.150	1.150	1.074	5,213,200
2024-05-27	1.180	1.180	1.150	1.170	1.092	6,253,700
2024-05-24	1.190	1.200	1.160	1.160	1.083	7,279,400
2024-05-23	1.210	1.230	1.190	1.190	1.111	8,410,800
2024-05-21	1.210	1.220	1.190	1.210	1.130	8,929,100
2024-05-20	1.160	1.260	1.160	1.210	1.130	23,010,000
2024-05-17	1.150	1.160	1.150	1.150	1.074	1,480,900
2024-05-16	1.140	1.160	1.140	1.140	1.064	2,295,700

← NewerPage 10 of 21 · 1,228 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.