Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.100	1.100	1.090	1.100	0.981	1,249,600
2022-05-27	1.090	1.100	1.080	1.100	0.981	829,400
2022-05-26	1.090	1.100	1.080	1.080	0.963	2,139,300
2022-05-25	1.100	1.110	1.080	1.100	0.981	1,300,600
2022-05-24	1.120	1.120	1.090	1.100	0.981	2,413,400
2022-05-23	1.120	1.130	1.110	1.120	0.999	1,322,800
2022-05-20	1.110	1.120	1.110	1.120	0.999	1,383,300
2022-05-19	1.070	1.130	1.070	1.100	0.981	6,162,500
2022-05-18	1.090	1.110	1.080	1.090	0.972	2,881,200
2022-05-17	1.080	1.110	1.080	1.090	0.972	1,861,200
2022-05-13	1.080	1.090	1.070	1.080	0.963	2,895,000
2022-05-12	1.090	1.090	1.070	1.070	0.954	2,435,300
2022-05-11	1.090	1.100	1.080	1.090	0.972	1,867,600
2022-05-10	1.090	1.100	1.080	1.090	0.972	3,074,600
2022-05-09	1.110	1.120	1.090	1.090	0.972	2,504,800
2022-05-06	1.110	1.120	1.100	1.110	0.990	2,877,700
2022-05-05	1.110	1.140	1.110	1.120	0.999	6,875,400
2022-04-29	1.100	1.100	1.070	1.070	0.954	6,810,700
2022-04-28	1.080	1.100	1.080	1.090	0.972	1,052,300
2022-04-27	1.090	1.090	1.070	1.080	0.963	3,141,200
2022-04-26	1.100	1.100	1.080	1.100	0.981	2,632,600
2022-04-25	1.120	1.120	1.080	1.090	0.972	6,216,200
2022-04-22	1.140	1.140	1.120	1.130	1.008	1,519,000
2022-04-21	1.130	1.150	1.120	1.140	1.017	2,486,100
2022-04-20	1.130	1.140	1.120	1.130	1.008	1,328,600
2022-04-18	1.140	1.140	1.120	1.130	1.008	838,200
2022-04-15	1.140	1.160	1.130	1.140	1.017	1,821,900
2022-04-14	1.140	1.150	1.130	1.140	1.017	1,588,500
2022-04-13	1.120	1.150	1.120	1.130	1.008	2,144,500
2022-04-12	1.140	1.140	1.110	1.120	0.999	2,608,400
2022-04-11	1.170	1.180	1.130	1.140	1.017	3,559,700
2022-04-08	1.170	1.180	1.140	1.170	1.044	3,495,000
2022-04-07	1.180	1.180	1.150	1.160	1.035	2,828,500
2022-04-06	1.130	1.190	1.130	1.180	1.053	7,874,900
2022-04-05	1.120	1.140	1.110	1.130	1.008	4,642,200
2022-04-04	1.090	1.130	1.090	1.120	0.999	3,344,200
2022-04-01	1.080	1.100	1.070	1.090	0.972	2,551,600
2022-03-31	1.090	1.090	1.080	1.090	0.972	1,796,600
2022-03-30	1.080	1.110	1.080	1.090	0.972	3,463,400
2022-03-29	1.090	1.090	1.070	1.090	0.972	4,573,600
2022-03-28	1.110	1.110	1.080	1.090	0.972	3,047,400
2022-03-25	1.090	1.120	1.090	1.100	0.981	4,101,500
2022-03-24	1.100	1.100	1.080	1.090	0.972	2,876,300
2022-03-23	1.090	1.110	1.090	1.110	0.990	3,904,800
2022-03-22	1.110	1.110	1.070	1.080	0.963	7,624,200
2022-03-21	1.120	1.120	1.100	1.100	0.981	2,765,800
2022-03-18	1.140	1.160	1.100	1.110	0.990	8,857,100
2022-03-17	1.140	1.150	1.120	1.120	0.999	3,353,500
2022-03-16	1.110	1.130	1.110	1.130	1.008	4,415,400
2022-03-15	1.120	1.120	1.090	1.110	0.990	2,414,600
2022-03-14	1.140	1.150	1.110	1.120	0.999	1,630,600
2022-03-11	1.130	1.130	1.110	1.130	1.008	1,889,900
2022-03-10	1.120	1.150	1.110	1.120	0.999	2,755,800
2022-03-09	1.100	1.110	1.080	1.110	0.990	2,518,800
2022-03-08	1.080	1.100	1.060	1.080	0.963	3,473,100
2022-03-07	1.130	1.130	1.080	1.090	0.972	5,035,100
2022-03-04	1.130	1.140	1.120	1.130	1.008	3,960,000
2022-03-03	1.150	1.150	1.120	1.140	1.017	2,891,900
2022-03-02	1.160	1.160	1.120	1.150	1.026	5,704,300
2022-03-01	1.210	1.210	1.150	1.160	1.035	6,871,300

← NewerPage 19 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.