Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.950	0.965	0.950	0.960	0.872	1,131,700
2022-08-23	0.960	0.960	0.945	0.945	0.859	790,700
2022-08-22	0.945	0.975	0.945	0.960	0.872	1,359,200
2022-08-19	0.940	0.955	0.930	0.940	0.854	845,500
2022-08-18	0.940	0.945	0.935	0.935	0.849	696,400
2022-08-17	0.940	0.945	0.930	0.935	0.849	1,187,400
2022-08-16	0.955	0.955	0.935	0.940	0.854	2,045,000
2022-08-15	0.955	0.960	0.945	0.955	0.868	482,400
2022-08-12	0.945	0.960	0.945	0.955	0.868	560,000
2022-08-11	0.955	0.965	0.945	0.950	0.863	865,300
2022-08-10	0.955	0.965	0.940	0.940	0.854	1,225,600
2022-08-09	0.965	0.965	0.955	0.960	0.872	407,100
2022-08-08	0.985	0.995	0.955	0.955	0.868	2,430,900
2022-08-05	0.985	0.990	0.965	0.980	0.890	1,232,000
2022-08-04	0.930	0.985	0.930	0.980	0.890	4,675,800
2022-08-03	0.915	0.925	0.915	0.920	0.836	419,900
2022-08-02	0.935	0.935	0.915	0.920	0.836	1,702,100
2022-08-01	0.935	0.950	0.930	0.930	0.845	2,488,900
2022-07-29	0.915	0.940	0.915	0.935	0.849	3,873,000
2022-07-28	0.910	0.925	0.905	0.905	0.822	4,861,700
2022-07-27	0.900	0.905	0.895	0.900	0.818	1,458,600
2022-07-26	0.905	0.915	0.900	0.900	0.818	1,447,500
2022-07-25	0.910	0.920	0.905	0.905	0.822	912,800
2022-07-22	0.905	0.935	0.905	0.915	0.831	3,227,400
2022-07-21	0.905	0.920	0.895	0.910	0.827	2,138,400
2022-07-20	0.915	0.930	0.895	0.900	0.818	3,230,000
2022-07-19	0.890	0.910	0.890	0.910	0.827	878,100
2022-07-18	0.895	0.895	0.885	0.895	0.813	1,936,600
2022-07-15	0.910	0.910	0.885	0.895	0.813	1,623,900
2022-07-14	0.900	0.920	0.900	0.905	0.822	1,536,400
2022-07-13	0.925	0.925	0.900	0.905	0.822	1,976,600
2022-07-12	0.940	0.945	0.925	0.925	0.840	907,800
2022-07-08	0.945	0.950	0.935	0.935	0.849	983,200
2022-07-07	0.940	0.945	0.930	0.940	0.854	786,800
2022-07-06	0.965	0.970	0.930	0.940	0.854	2,204,600
2022-07-05	0.975	0.980	0.965	0.970	0.881	489,600
2022-07-04	0.970	0.975	0.960	0.965	0.877	638,100
2022-07-01	0.980	0.980	0.970	0.975	0.886	309,400
2022-06-30	0.995	0.995	0.980	0.980	0.890	451,000
2022-06-29	0.995	0.995	0.980	0.995	0.904	551,400
2022-06-28	0.995	0.995	0.970	0.980	0.890	695,900
2022-06-27	1.000	1.020	0.985	1.000	0.909	1,123,300
2022-06-24	0.960	0.990	0.960	0.990	0.899	1,500,800
2022-06-23	0.955	0.960	0.950	0.960	0.872	1,171,600
2022-06-22	0.955	0.965	0.950	0.950	0.863	1,577,600
2022-06-21	0.960	0.975	0.950	0.950	0.863	2,517,500
2022-06-20	0.970	0.980	0.950	0.960	0.872	3,809,300
2022-06-17	0.990	0.990	0.960	0.975	0.886	3,945,400
2022-06-16	1.060	1.070	0.990	0.995	0.904	7,051,100
2022-06-15	1.080	1.080	1.050	1.050	0.954	3,405,900
2022-06-14	1.070	1.070	1.050	1.070	0.972	3,048,800
2022-06-13	1.090	1.100	1.070	1.080	0.981	4,956,500
2022-06-10	1.120	1.120	1.090	1.100	0.999	2,314,600
2022-06-09	1.100	1.130	1.100	1.130	1.027	3,035,800
2022-06-08	1.100	1.110	1.090	1.100	0.999	851,100
2022-06-07	1.100	1.110	1.090	1.100	0.999	573,900
2022-06-03	1.100	1.110	1.090	1.110	1.008	773,800
2022-06-02	1.100	1.120	1.090	1.100	0.999	2,792,000
2022-06-01	1.080	1.100	1.080	1.100	0.999	636,500
2022-05-31	1.080	1.090	1.070	1.080	0.981	2,567,400

← NewerPage 18 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.