Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.930	0.945	0.925	0.925	0.840	1,028,200
2022-11-22	0.910	0.935	0.905	0.925	0.840	2,588,500
2022-11-21	0.935	0.950	0.895	0.910	0.827	5,016,900
2022-11-17	0.945	0.945	0.925	0.940	0.854	2,801,800
2022-11-16	0.960	0.960	0.930	0.945	0.859	1,980,900
2022-11-15	0.965	0.975	0.950	0.960	0.872	2,970,100
2022-11-14	0.940	0.970	0.940	0.965	0.877	6,191,700
2022-11-11	0.930	0.945	0.930	0.945	0.859	1,974,800
2022-11-10	0.920	0.935	0.915	0.920	0.836	1,962,600
2022-11-09	0.910	0.935	0.900	0.935	0.849	2,694,600
2022-11-08	0.925	0.935	0.905	0.915	0.831	2,771,000
2022-11-07	0.920	0.965	0.910	0.920	0.836	13,260,100
2022-11-04	0.865	0.920	0.865	0.920	0.836	8,209,200
2022-11-03	0.860	0.880	0.860	0.865	0.786	6,745,300
2022-11-02	0.845	0.865	0.840	0.855	0.777	8,768,500
2022-11-01	0.845	0.875	0.835	0.840	0.763	8,337,200
2022-10-31	0.835	0.845	0.835	0.840	0.763	3,444,800
2022-10-28	0.830	0.845	0.830	0.830	0.754	1,587,300
2022-10-27	0.830	0.845	0.825	0.830	0.754	2,996,800
2022-10-26	0.850	0.850	0.825	0.830	0.754	1,162,600
2022-10-25	0.830	0.840	0.830	0.835	0.759	460,200
2022-10-21	0.830	0.835	0.825	0.825	0.750	1,509,100
2022-10-20	0.845	0.845	0.830	0.830	0.754	577,300
2022-10-19	0.835	0.870	0.835	0.845	0.768	2,205,300
2022-10-18	0.820	0.835	0.820	0.830	0.754	884,900
2022-10-17	0.815	0.825	0.810	0.820	0.745	1,282,600
2022-10-14	0.825	0.825	0.810	0.815	0.740	769,800
2022-10-13	0.815	0.815	0.805	0.815	0.740	759,600
2022-10-12	0.830	0.830	0.810	0.810	0.736	825,900
2022-10-11	0.840	0.850	0.815	0.825	0.750	1,370,900
2022-10-07	0.835	0.840	0.830	0.840	0.763	854,400
2022-10-06	0.850	0.850	0.835	0.835	0.759	2,716,100
2022-10-05	0.845	0.855	0.835	0.840	0.763	1,932,200
2022-10-04	0.820	0.840	0.810	0.830	0.754	1,348,100
2022-10-03	0.815	0.815	0.800	0.810	0.736	705,900
2022-09-30	0.810	0.820	0.800	0.820	0.745	1,097,600
2022-09-29	0.840	0.840	0.810	0.810	0.736	2,378,100
2022-09-28	0.840	0.850	0.835	0.835	0.759	2,374,900
2022-09-27	0.845	0.850	0.830	0.835	0.759	1,192,900
2022-09-26	0.865	0.865	0.840	0.845	0.768	2,380,200
2022-09-23	0.870	0.875	0.865	0.865	0.786	869,000
2022-09-22	0.875	0.880	0.870	0.875	0.795	785,600
2022-09-21	0.885	0.885	0.870	0.875	0.795	1,312,600
2022-09-20	0.885	0.890	0.880	0.885	0.804	1,304,500
2022-09-19	0.900	0.900	0.880	0.885	0.804	1,294,000
2022-09-15	0.900	0.900	0.895	0.895	0.813	682,500
2022-09-14	0.900	0.905	0.895	0.895	0.813	1,024,600
2022-09-13	0.910	0.910	0.905	0.905	0.822	606,600
2022-09-12	0.905	0.910	0.900	0.905	0.822	589,100
2022-09-09	0.910	0.910	0.900	0.900	0.818	732,700
2022-09-08	0.905	0.915	0.900	0.905	0.822	679,500
2022-09-07	0.910	0.915	0.895	0.900	0.818	2,154,200
2022-09-06	0.915	0.915	0.905	0.910	0.827	742,600
2022-09-05	0.925	0.925	0.910	0.910	0.827	1,024,700
2022-09-02	0.925	0.930	0.915	0.925	0.840	1,138,800
2022-09-01	0.940	0.940	0.925	0.925	0.840	1,251,800
2022-08-30	0.940	0.945	0.935	0.945	0.859	947,600
2022-08-29	0.940	0.950	0.935	0.945	0.859	1,603,100
2022-08-26	0.975	0.980	0.965	0.965	0.877	1,543,900
2022-08-25	0.965	0.990	0.965	0.970	0.881	1,784,500

← NewerPage 17 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.