Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.270	1.290	1.240	1.270	1.154	4,284,900
2023-02-23	1.280	1.290	1.260	1.270	1.154	2,804,700
2023-02-22	1.290	1.300	1.260	1.280	1.163	5,143,200
2023-02-21	1.340	1.340	1.300	1.310	1.190	3,215,000
2023-02-20	1.310	1.340	1.280	1.330	1.208	4,314,500
2023-02-17	1.320	1.330	1.300	1.310	1.190	2,996,900
2023-02-16	1.340	1.360	1.320	1.330	1.208	5,361,500
2023-02-15	1.290	1.350	1.290	1.340	1.217	15,397,400
2023-02-14	1.260	1.290	1.240	1.290	1.172	4,162,900
2023-02-13	1.290	1.290	1.230	1.250	1.136	5,897,400
2023-02-10	1.280	1.300	1.270	1.290	1.172	4,035,100
2023-02-09	1.270	1.290	1.260	1.290	1.172	3,236,500
2023-02-08	1.280	1.280	1.260	1.270	1.154	3,342,600
2023-02-07	1.260	1.300	1.250	1.280	1.163	8,220,100
2023-02-03	1.260	1.270	1.240	1.270	1.154	4,108,000
2023-02-02	1.220	1.260	1.210	1.250	1.136	4,687,400
2023-01-31	1.230	1.230	1.200	1.210	1.099	5,022,200
2023-01-30	1.230	1.270	1.220	1.230	1.117	9,761,600
2023-01-27	1.230	1.230	1.210	1.220	1.108	1,989,300
2023-01-26	1.230	1.240	1.210	1.230	1.117	2,811,800
2023-01-25	1.180	1.240	1.180	1.240	1.127	7,870,600
2023-01-20	1.170	1.190	1.150	1.180	1.072	3,235,900
2023-01-19	1.150	1.170	1.140	1.160	1.054	1,820,700
2023-01-18	1.160	1.170	1.140	1.150	1.045	2,141,900
2023-01-17	1.170	1.170	1.150	1.160	1.054	765,300
2023-01-16	1.150	1.170	1.150	1.170	1.063	1,108,300
2023-01-13	1.180	1.180	1.140	1.150	1.045	3,275,200
2023-01-12	1.180	1.190	1.170	1.180	1.072	1,443,800
2023-01-11	1.200	1.200	1.170	1.180	1.072	1,944,100
2023-01-10	1.190	1.190	1.160	1.190	1.081	2,317,200
2023-01-09	1.180	1.200	1.180	1.190	1.081	2,497,600
2023-01-06	1.180	1.180	1.160	1.170	1.063	2,144,500
2023-01-05	1.160	1.200	1.150	1.170	1.063	7,043,800
2023-01-04	1.070	1.150	1.070	1.150	1.045	6,612,000
2023-01-03	1.070	1.080	1.040	1.070	0.972	3,247,000
2022-12-30	1.080	1.100	1.050	1.070	0.972	3,367,300
2022-12-29	1.080	1.100	1.060	1.070	0.972	4,161,000
2022-12-28	1.160	1.160	1.080	1.090	0.990	6,770,300
2022-12-27	1.140	1.160	1.140	1.160	1.054	1,787,600
2022-12-23	1.160	1.160	1.130	1.150	1.045	2,031,900
2022-12-22	1.140	1.170	1.140	1.170	1.063	2,305,300
2022-12-21	1.180	1.190	1.120	1.140	1.036	4,911,800
2022-12-20	1.200	1.200	1.170	1.180	1.072	1,502,600
2022-12-19	1.180	1.210	1.180	1.200	1.090	3,323,700
2022-12-16	1.170	1.190	1.160	1.180	1.072	1,314,200
2022-12-15	1.190	1.200	1.170	1.180	1.072	3,143,300
2022-12-14	1.170	1.220	1.170	1.210	1.099	5,946,600
2022-12-13	1.210	1.230	1.160	1.180	1.072	7,146,100
2022-12-12	1.240	1.270	1.210	1.210	1.099	9,359,000
2022-12-09	1.190	1.240	1.170	1.240	1.127	8,932,400
2022-12-08	1.180	1.190	1.170	1.190	1.081	3,329,600
2022-12-07	1.180	1.190	1.170	1.180	1.072	3,816,200
2022-12-06	1.150	1.210	1.140	1.190	1.081	6,321,100
2022-12-05	1.190	1.210	1.140	1.150	1.045	13,498,100
2022-12-02	1.110	1.190	1.100	1.180	1.072	17,631,699
2022-12-01	1.060	1.110	1.060	1.110	1.008	7,537,900
2022-11-30	1.070	1.090	1.030	1.050	0.954	10,117,700
2022-11-29	0.975	1.050	0.975	1.050	0.954	6,491,400
2022-11-25	1.000	1.010	0.975	0.975	0.886	5,707,100
2022-11-24	0.935	1.010	0.935	1.000	0.909	10,779,500

← NewerPage 16 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.