Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-08-21	1.150	1.170	1.120	1.120	1.046	4,688,000
2023-08-18	1.130	1.150	1.120	1.140	1.064	7,044,400
2023-08-17	1.120	1.160	1.100	1.140	1.064	8,007,400
2023-08-16	1.080	1.140	1.070	1.120	1.046	10,409,400
2023-08-15	1.050	1.090	1.040	1.080	1.008	5,584,900
2023-08-14	1.040	1.050	1.030	1.040	0.971	1,047,200
2023-08-11	1.040	1.050	1.030	1.050	0.980	971,900
2023-08-10	1.040	1.040	1.020	1.040	0.971	1,170,300
2023-08-09	1.040	1.040	1.020	1.040	0.971	1,587,900
2023-08-08	1.040	1.050	1.030	1.040	0.971	937,500
2023-08-07	1.040	1.050	1.040	1.040	0.971	358,000
2023-08-04	1.040	1.060	1.030	1.040	0.971	744,300
2023-08-03	1.040	1.050	1.030	1.050	0.980	1,177,500
2023-08-02	1.050	1.060	1.040	1.040	0.971	611,900
2023-08-01	1.060	1.060	1.040	1.050	0.980	527,700
2023-07-31	1.060	1.070	1.050	1.060	0.990	1,506,900
2023-07-28	1.060	1.060	1.050	1.050	0.980	784,400
2023-07-27	1.050	1.070	1.050	1.060	0.990	1,694,000
2023-07-26	1.060	1.060	1.040	1.050	0.980	866,100
2023-07-25	1.040	1.060	1.040	1.050	0.980	1,549,600
2023-07-24	1.050	1.060	1.030	1.040	0.971	2,043,800
2023-07-21	1.040	1.060	1.040	1.060	0.990	845,500
2023-07-20	1.050	1.060	1.040	1.050	0.980	2,144,300
2023-07-18	1.040	1.060	1.040	1.050	0.980	1,646,600
2023-07-17	1.080	1.090	1.040	1.040	0.971	3,474,400
2023-07-14	1.070	1.100	1.070	1.080	1.008	1,166,500
2023-07-13	1.090	1.090	1.070	1.080	1.008	954,500
2023-07-12	1.080	1.090	1.070	1.090	1.018	2,217,800
2023-07-11	1.050	1.090	1.050	1.080	1.008	3,181,300
2023-07-10	1.050	1.070	1.050	1.070	0.999	1,403,700
2023-07-07	1.050	1.060	1.030	1.060	0.990	1,486,000
2023-07-06	1.060	1.060	1.030	1.060	0.990	2,152,500
2023-07-05	1.060	1.070	1.030	1.060	0.990	1,817,900
2023-07-04	1.010	1.070	1.000	1.060	0.990	4,181,400
2023-07-03	0.955	1.020	0.955	1.010	0.943	3,927,800
2023-06-30	0.960	0.975	0.955	0.955	0.891	1,555,400
2023-06-28	0.965	0.980	0.960	0.960	0.896	2,706,400
2023-06-27	0.960	0.970	0.955	0.960	0.896	1,662,600
2023-06-26	0.975	0.975	0.955	0.960	0.896	2,448,400
2023-06-23	0.975	0.980	0.965	0.980	0.915	2,843,300
2023-06-22	0.980	0.985	0.975	0.980	0.915	2,536,700
2023-06-21	0.995	0.995	0.975	0.980	0.915	2,212,000
2023-06-20	0.985	0.995	0.980	0.985	0.920	1,870,600
2023-06-19	1.000	1.000	0.970	0.985	0.920	8,468,400
2023-06-16	1.060	1.070	1.020	1.020	0.952	5,357,000
2023-06-15	1.060	1.070	1.050	1.060	0.990	709,600
2023-06-14	1.060	1.080	1.060	1.070	0.999	449,600
2023-06-13	1.080	1.080	1.050	1.060	0.990	753,400
2023-06-12	1.050	1.090	1.040	1.070	0.999	1,445,800
2023-06-09	1.050	1.060	1.040	1.050	0.980	762,800
2023-06-08	1.060	1.070	1.040	1.050	0.980	930,000
2023-06-07	1.080	1.090	1.050	1.070	0.999	2,348,300
2023-06-06	1.090	1.100	1.080	1.080	1.008	1,128,600
2023-06-02	1.070	1.100	1.070	1.080	1.008	1,038,000
2023-06-01	1.090	1.090	1.050	1.070	0.999	969,900
2023-05-31	1.100	1.110	1.080	1.090	1.018	1,070,300
2023-05-30	1.120	1.130	1.110	1.120	1.018	1,293,400
2023-05-29	1.110	1.130	1.100	1.110	1.008	973,700

← NewerPage 14 of 21 · 1,233 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.