Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.020	1.020	1.000	1.010	0.943	2,447,000
2024-02-14	1.020	1.020	1.000	1.020	0.952	1,055,800
2024-02-13	1.020	1.030	1.010	1.020	0.952	2,049,400
2024-02-09	0.995	1.020	0.990	1.000	0.934	1,412,200
2024-02-08	0.995	1.010	0.990	0.995	0.929	2,505,000
2024-02-07	0.985	1.000	0.985	0.995	0.929	1,894,500
2024-02-06	1.020	1.020	0.980	0.985	0.920	10,298,000
2024-02-05	1.050	1.050	1.020	1.020	0.952	2,902,400
2024-02-02	1.050	1.060	1.040	1.040	0.971	1,369,900
2024-01-31	1.050	1.050	1.040	1.050	0.980	1,435,800
2024-01-30	1.060	1.060	1.040	1.050	0.980	1,905,400
2024-01-29	1.060	1.070	1.050	1.060	0.990	3,041,400
2024-01-26	1.070	1.090	1.060	1.060	0.990	1,649,100
2024-01-24	1.040	1.080	1.040	1.070	0.999	1,777,500
2024-01-23	1.050	1.070	1.040	1.050	0.980	2,670,900
2024-01-22	1.060	1.060	1.040	1.050	0.980	1,549,200
2024-01-19	1.050	1.060	1.040	1.060	0.990	1,596,200
2024-01-18	1.060	1.070	1.040	1.050	0.980	2,316,700
2024-01-17	1.070	1.070	1.050	1.060	0.990	1,998,800
2024-01-16	1.090	1.120	1.060	1.070	0.999	6,368,100
2024-01-15	1.080	1.090	1.070	1.090	1.018	2,727,400
2024-01-12	1.120	1.120	1.070	1.080	1.008	7,825,900
2024-01-11	1.130	1.140	1.100	1.120	1.046	3,890,600
2024-01-10	1.140	1.140	1.120	1.130	1.055	1,950,500
2024-01-09	1.140	1.150	1.130	1.140	1.064	2,148,300
2024-01-08	1.160	1.160	1.130	1.150	1.074	5,802,100
2024-01-05	1.130	1.180	1.130	1.160	1.083	8,421,300
2024-01-04	1.090	1.140	1.090	1.130	1.055	8,123,000
2024-01-03	1.090	1.100	1.060	1.090	1.018	2,627,600
2024-01-02	1.080	1.100	1.070	1.080	1.008	1,505,000
2023-12-29	1.110	1.110	1.080	1.080	1.008	1,886,500
2023-12-28	1.060	1.110	1.060	1.100	1.027	10,093,000
2023-12-27	1.060	1.060	1.040	1.050	0.980	876,500
2023-12-26	1.050	1.060	1.040	1.060	0.990	579,900
2023-12-22	1.050	1.060	1.040	1.050	0.980	680,900
2023-12-21	1.050	1.060	1.050	1.050	0.980	318,700
2023-12-20	1.050	1.060	1.050	1.050	0.980	276,700
2023-12-19	1.060	1.060	1.050	1.050	0.980	1,328,000
2023-12-18	1.070	1.070	1.050	1.060	0.990	692,900
2023-12-15	1.050	1.080	1.040	1.070	0.999	2,600,300
2023-12-14	1.050	1.070	1.040	1.050	0.980	3,004,500
2023-12-13	1.040	1.070	1.040	1.060	0.990	1,459,700
2023-12-12	1.040	1.050	1.030	1.040	0.971	777,600
2023-12-11	1.030	1.050	1.030	1.040	0.971	1,338,500
2023-12-08	1.030	1.040	1.020	1.030	0.962	908,100
2023-12-07	1.040	1.050	1.030	1.030	0.962	605,100
2023-12-06	1.040	1.050	1.020	1.040	0.971	1,616,100
2023-12-05	1.040	1.050	1.030	1.040	0.971	1,411,100
2023-12-04	1.050	1.050	1.020	1.030	0.962	2,604,400
2023-12-01	1.040	1.050	1.020	1.050	0.980	1,840,500
2023-11-30	1.080	1.080	1.020	1.040	0.971	14,959,800
2023-11-29	1.120	1.120	1.100	1.110	1.036	2,691,800
2023-11-28	1.120	1.140	1.120	1.120	1.046	1,357,400
2023-11-27	1.140	1.140	1.120	1.120	1.046	1,359,500
2023-11-24	1.140	1.160	1.140	1.140	1.064	2,223,500
2023-11-23	1.130	1.140	1.120	1.140	1.064	792,500
2023-11-22	1.130	1.140	1.120	1.130	1.055	886,600
2023-11-21	1.130	1.140	1.130	1.140	1.064	849,100
2023-11-20	1.140	1.140	1.120	1.130	1.055	830,600
2023-11-17	1.120	1.140	1.120	1.140	1.064	1,855,100

← NewerPage 12 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.