Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.140	1.140	1.110	1.120	1.046	713,300
2023-11-15	1.130	1.140	1.130	1.140	1.064	758,200
2023-11-14	1.110	1.130	1.110	1.120	1.046	1,047,800
2023-11-10	1.130	1.130	1.100	1.110	1.036	2,674,100
2023-11-09	1.140	1.140	1.120	1.140	1.064	992,100
2023-11-08	1.130	1.140	1.120	1.140	1.064	760,600
2023-11-07	1.140	1.140	1.120	1.120	1.046	1,164,700
2023-11-06	1.120	1.150	1.120	1.140	1.064	2,502,600
2023-11-03	1.110	1.120	1.100	1.120	1.046	1,438,400
2023-11-02	1.100	1.110	1.100	1.100	1.027	1,157,700
2023-11-01	1.110	1.110	1.100	1.100	1.027	314,100
2023-10-31	1.110	1.120	1.100	1.110	1.036	957,700
2023-10-30	1.110	1.110	1.090	1.100	1.027	2,063,100
2023-10-27	1.110	1.110	1.100	1.110	1.036	833,600
2023-10-26	1.110	1.120	1.100	1.110	1.036	431,900
2023-10-25	1.100	1.120	1.100	1.110	1.036	1,527,300
2023-10-24	1.090	1.120	1.090	1.100	1.027	1,953,000
2023-10-23	1.110	1.110	1.090	1.100	1.027	3,201,400
2023-10-20	1.130	1.130	1.110	1.110	1.036	2,112,900
2023-10-19	1.140	1.150	1.130	1.130	1.055	827,200
2023-10-18	1.150	1.150	1.120	1.150	1.074	4,312,000
2023-10-17	1.150	1.160	1.140	1.140	1.064	1,769,800
2023-10-16	1.170	1.170	1.130	1.140	1.064	2,145,100
2023-10-13	1.160	1.170	1.140	1.170	1.092	3,042,900
2023-10-12	1.130	1.180	1.130	1.160	1.083	7,404,900
2023-10-11	1.130	1.140	1.130	1.130	1.055	936,400
2023-10-10	1.120	1.140	1.110	1.130	1.055	1,300,300
2023-10-09	1.120	1.140	1.110	1.120	1.046	2,154,700
2023-10-06	1.100	1.130	1.100	1.120	1.046	2,576,300
2023-10-05	1.090	1.120	1.090	1.100	1.027	1,818,000
2023-10-04	1.090	1.110	1.080	1.090	1.018	1,290,500
2023-10-03	1.110	1.110	1.090	1.100	1.027	2,375,300
2023-10-02	1.140	1.150	1.110	1.110	1.036	1,431,000
2023-09-29	1.120	1.150	1.120	1.140	1.064	2,399,700
2023-09-27	1.140	1.150	1.120	1.120	1.046	2,100,400
2023-09-26	1.150	1.160	1.130	1.140	1.064	2,362,400
2023-09-25	1.150	1.160	1.140	1.150	1.074	1,617,600
2023-09-22	1.140	1.160	1.140	1.150	1.074	2,704,600
2023-09-21	1.150	1.160	1.140	1.140	1.064	3,157,500
2023-09-20	1.130	1.160	1.120	1.150	1.074	4,990,500
2023-09-19	1.120	1.140	1.120	1.130	1.055	2,451,000
2023-09-18	1.140	1.140	1.110	1.120	1.046	8,706,900
2023-09-15	1.070	1.080	1.060	1.070	0.999	1,677,000
2023-09-14	1.060	1.080	1.050	1.060	0.990	1,422,200
2023-09-13	1.040	1.060	1.030	1.060	0.990	1,944,600
2023-09-12	1.050	1.060	1.020	1.030	0.962	2,874,700
2023-09-11	1.050	1.060	1.040	1.040	0.971	1,800,300
2023-09-08	1.060	1.070	1.040	1.050	0.980	6,103,800
2023-09-07	1.080	1.090	1.050	1.060	0.990	3,637,700
2023-09-06	1.080	1.110	1.080	1.090	1.018	4,474,300
2023-09-05	1.080	1.090	1.070	1.070	0.999	2,872,300
2023-09-04	1.120	1.120	1.080	1.090	1.018	6,136,700
2023-09-01	1.140	1.140	1.110	1.120	1.046	8,717,800
2023-08-30	1.180	1.190	1.150	1.170	1.092	3,988,800
2023-08-29	1.160	1.190	1.150	1.180	1.102	8,760,100
2023-08-28	1.110	1.150	1.110	1.140	1.064	8,494,800
2023-08-25	1.100	1.130	1.100	1.110	1.036	4,675,200
2023-08-24	1.110	1.130	1.100	1.100	1.027	1,377,700
2023-08-23	1.110	1.130	1.100	1.110	1.036	1,620,300
2023-08-22	1.120	1.140	1.110	1.110	1.036	3,194,700

← NewerPage 13 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.