Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.160	1.160	1.130	1.140	1.064	3,909,400
2024-05-14	1.150	1.170	1.150	1.160	1.083	2,634,900
2024-05-13	1.140	1.170	1.140	1.150	1.074	5,478,500
2024-05-10	1.140	1.140	1.120	1.140	1.064	3,944,200
2024-05-09	1.140	1.140	1.120	1.140	1.064	3,805,800
2024-05-08	1.110	1.150	1.110	1.130	1.055	10,865,700
2024-05-07	1.090	1.110	1.080	1.100	1.027	5,234,500
2024-05-06	1.090	1.100	1.070	1.090	1.018	2,911,900
2024-05-03	1.090	1.090	1.070	1.080	1.008	2,578,100
2024-05-02	1.090	1.100	1.080	1.090	1.018	3,046,400
2024-04-30	1.100	1.100	1.080	1.100	1.027	1,878,900
2024-04-29	1.080	1.100	1.080	1.100	1.027	3,756,800
2024-04-26	1.070	1.100	1.070	1.080	1.008	1,561,500
2024-04-25	1.080	1.080	1.070	1.080	1.008	2,545,000
2024-04-24	1.080	1.110	1.080	1.080	1.008	5,040,100
2024-04-23	1.080	1.090	1.070	1.080	1.008	3,843,100
2024-04-22	1.080	1.110	1.060	1.070	0.999	12,526,700
2024-04-19	1.090	1.100	1.040	1.080	1.008	11,323,500
2024-04-18	1.050	1.120	1.030	1.090	1.018	13,498,700
2024-04-17	1.020	1.060	1.010	1.040	0.971	3,587,900
2024-04-16	1.040	1.040	0.995	1.010	0.943	3,900,500
2024-04-15	1.050	1.060	1.030	1.040	0.971	4,324,700
2024-04-12	1.050	1.070	1.040	1.070	0.999	3,116,700
2024-04-09	1.050	1.070	1.040	1.050	0.980	3,847,200
2024-04-08	1.060	1.060	1.030	1.050	0.980	3,818,200
2024-04-05	1.040	1.060	1.030	1.050	0.980	3,911,500
2024-04-04	1.070	1.070	1.030	1.040	0.971	4,743,800
2024-04-03	1.030	1.080	1.020	1.070	0.999	13,401,900
2024-04-02	1.010	1.040	0.980	1.030	0.962	10,871,300
2024-04-01	0.930	1.050	0.930	1.010	0.943	13,975,000
2024-03-29	0.925	0.930	0.920	0.930	0.868	947,600
2024-03-27	0.930	0.935	0.920	0.925	0.863	2,096,700
2024-03-26	0.925	0.935	0.920	0.930	0.868	3,852,700
2024-03-25	0.930	0.935	0.920	0.925	0.863	2,744,500
2024-03-22	0.935	0.945	0.925	0.930	0.868	2,879,700
2024-03-21	0.940	0.945	0.935	0.940	0.877	3,005,500
2024-03-20	0.940	0.945	0.930	0.930	0.868	3,095,100
2024-03-19	0.935	0.945	0.935	0.940	0.877	1,675,200
2024-03-18	0.940	0.950	0.935	0.935	0.873	1,530,600
2024-03-15	0.950	0.955	0.930	0.945	0.882	5,379,400
2024-03-14	0.945	0.960	0.945	0.945	0.882	2,873,900
2024-03-13	0.955	0.955	0.940	0.945	0.882	1,795,900
2024-03-12	0.950	0.960	0.950	0.955	0.891	795,100
2024-03-11	0.950	0.965	0.950	0.955	0.891	1,689,800
2024-03-08	0.950	0.960	0.945	0.960	0.896	2,016,700
2024-03-07	0.940	0.960	0.940	0.950	0.887	2,488,400
2024-03-06	0.955	0.955	0.935	0.945	0.882	1,731,500
2024-03-05	0.915	0.960	0.915	0.950	0.887	4,298,200
2024-03-04	0.930	0.930	0.910	0.920	0.859	5,370,500
2024-03-01	0.965	0.965	0.930	0.935	0.873	8,454,400
2024-02-29	0.980	0.980	0.960	0.960	0.896	5,362,400
2024-02-28	0.995	1.010	0.970	0.980	0.915	5,801,700
2024-02-27	1.010	1.020	0.995	0.995	0.929	6,094,500
2024-02-26	0.995	0.995	0.975	0.975	0.910	5,443,300
2024-02-23	1.020	1.020	0.990	0.995	0.929	4,384,900
2024-02-22	1.020	1.020	1.000	1.000	0.934	4,810,800
2024-02-21	1.030	1.030	1.010	1.020	0.952	3,206,400
2024-02-20	1.040	1.040	1.020	1.030	0.962	2,268,800
2024-02-19	1.030	1.060	1.030	1.040	0.971	3,004,100
2024-02-16	1.010	1.030	1.000	1.030	0.962	1,217,900

← NewerPage 11 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.