Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	1.080	1.110	1.080	1.110	1.008	2,266,700
2023-05-24	1.100	1.110	1.080	1.080	0.981	1,983,000
2023-05-23	1.100	1.120	1.080	1.100	0.999	3,037,300
2023-05-22	1.070	1.150	1.070	1.140	1.036	5,547,600
2023-05-19	1.080	1.090	1.070	1.080	0.981	1,134,000
2023-05-18	1.080	1.090	1.060	1.080	0.981	1,593,700
2023-05-17	1.040	1.090	1.030	1.080	0.981	5,372,500
2023-05-16	1.020	1.040	0.995	1.010	0.918	8,366,600
2023-05-15	1.090	1.090	1.040	1.040	0.945	5,492,800
2023-05-12	1.110	1.110	1.090	1.100	0.999	1,473,000
2023-05-11	1.120	1.120	1.100	1.110	1.008	727,000
2023-05-10	1.110	1.120	1.100	1.120	1.018	584,100
2023-05-09	1.130	1.130	1.110	1.110	1.008	929,200
2023-05-08	1.120	1.140	1.110	1.130	1.027	908,400
2023-05-05	1.120	1.130	1.110	1.120	1.018	786,200
2023-05-03	1.120	1.130	1.110	1.120	1.018	940,600
2023-05-02	1.120	1.130	1.110	1.130	1.027	423,200
2023-04-28	1.120	1.130	1.110	1.120	1.018	840,200
2023-04-27	1.120	1.130	1.110	1.130	1.027	525,200
2023-04-26	1.120	1.130	1.100	1.120	1.018	1,464,300
2023-04-25	1.140	1.140	1.110	1.120	1.018	691,700
2023-04-20	1.130	1.140	1.120	1.140	1.036	495,200
2023-04-19	1.120	1.130	1.110	1.130	1.027	1,964,300
2023-04-18	1.140	1.140	1.120	1.120	1.018	728,900
2023-04-17	1.150	1.150	1.120	1.140	1.036	1,274,000
2023-04-14	1.150	1.160	1.140	1.150	1.045	938,900
2023-04-13	1.160	1.180	1.150	1.150	1.045	1,274,800
2023-04-12	1.160	1.170	1.150	1.160	1.054	585,300
2023-04-11	1.150	1.170	1.150	1.160	1.054	551,900
2023-04-10	1.150	1.160	1.140	1.150	1.045	683,500
2023-04-07	1.180	1.180	1.150	1.160	1.054	1,573,900
2023-04-06	1.160	1.180	1.160	1.180	1.072	1,259,900
2023-04-05	1.140	1.170	1.140	1.170	1.063	1,623,100
2023-04-04	1.170	1.170	1.130	1.140	1.036	2,285,600
2023-04-03	1.150	1.180	1.140	1.170	1.063	2,448,200
2023-03-31	1.150	1.150	1.140	1.140	1.036	1,627,400
2023-03-30	1.140	1.150	1.130	1.150	1.045	2,128,700
2023-03-29	1.120	1.140	1.100	1.130	1.027	2,417,200
2023-03-28	1.090	1.110	1.080	1.110	1.008	1,348,100
2023-03-27	1.100	1.110	1.080	1.090	0.990	858,200
2023-03-24	1.110	1.110	1.090	1.090	0.990	1,044,800
2023-03-23	1.100	1.110	1.080	1.110	1.008	1,326,900
2023-03-22	1.100	1.110	1.090	1.110	1.008	2,186,800
2023-03-21	1.090	1.110	1.070	1.090	0.990	4,437,100
2023-03-20	1.110	1.120	1.070	1.080	0.981	4,260,700
2023-03-17	1.080	1.130	1.080	1.120	1.018	3,410,800
2023-03-16	1.120	1.120	1.070	1.080	0.981	7,516,700
2023-03-15	1.140	1.160	1.130	1.140	1.036	2,174,800
2023-03-14	1.160	1.170	1.110	1.130	1.027	5,870,500
2023-03-13	1.180	1.190	1.160	1.170	1.063	5,555,600
2023-03-10	1.230	1.230	1.190	1.190	1.081	5,585,100
2023-03-09	1.240	1.240	1.210	1.230	1.117	2,117,000
2023-03-08	1.220	1.250	1.220	1.240	1.127	1,614,300
2023-03-07	1.240	1.250	1.220	1.240	1.127	2,146,500
2023-03-06	1.240	1.270	1.230	1.240	1.127	2,582,800
2023-03-03	1.220	1.250	1.200	1.240	1.127	5,239,700
2023-03-02	1.210	1.220	1.180	1.210	1.099	4,033,500
2023-03-01	1.180	1.210	1.120	1.210	1.099	9,903,500
2023-02-28	1.280	1.300	1.180	1.180	1.072	27,292,900
2023-02-27	1.280	1.340	1.270	1.340	1.217	8,538,900

← NewerPage 15 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.