Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.050	1.060	1.030	1.050	1.050	1,937,700
2026-07-27	1.040	1.070	1.040	1.050	1.050	3,399,000
2026-07-24	1.060	1.060	1.040	1.040	1.040	1,780,700
2026-07-23	1.040	1.070	1.040	1.060	1.060	1,930,500
2026-07-22	1.040	1.060	1.030	1.040	1.040	1,747,900
2026-07-21	1.060	1.080	1.050	1.050	1.050	2,301,400
2026-07-20	1.040	1.070	1.040	1.070	1.070	1,698,700
2026-07-17	1.080	1.080	1.040	1.040	1.040	3,262,600
2026-07-16	1.090	1.100	1.070	1.070	1.070	1,927,600
2026-07-15	1.100	1.100	1.080	1.100	1.100	826,600
2026-07-14	1.090	1.100	1.080	1.100	1.100	716,100
2026-07-13	1.090	1.100	1.080	1.090	1.090	1,635,400
2026-07-10	1.080	1.110	1.080	1.090	1.090	1,734,400
2026-07-09	1.090	1.100	1.070	1.080	1.080	669,500
2026-07-08	1.080	1.100	1.070	1.100	1.100	1,245,500
2026-07-07	1.100	1.100	1.080	1.080	1.080	688,100
2026-07-06	1.080	1.110	1.080	1.100	1.100	331,700
2026-07-03	1.070	1.100	1.070	1.080	1.080	1,408,900
2026-07-02	1.080	1.080	1.060	1.070	1.070	497,400
2026-07-01	1.070	1.090	1.070	1.070	1.070	452,300
2026-06-30	1.070	1.080	1.060	1.070	1.070	337,600
2026-06-29	1.060	1.070	1.060	1.070	1.070	769,600
2026-06-26	1.080	1.090	1.060	1.060	1.060	1,500,200
2026-06-25	1.090	1.090	1.070	1.080	1.080	1,368,500
2026-06-24	1.080	1.100	1.070	1.090	1.090	1,985,500
2026-06-23	1.090	1.100	1.070	1.080	1.080	1,951,000
2026-06-22	1.080	1.100	1.080	1.090	1.090	1,248,600
2026-06-19	1.110	1.110	1.080	1.080	1.080	3,454,900
2026-06-18	1.100	1.110	1.090	1.110	1.110	945,200
2026-06-17	1.110	1.110	1.110	1.110	1.110	0
2026-06-16	1.090	1.120	1.090	1.110	1.110	1,499,400
2026-06-15	1.110	1.120	1.090	1.100	1.100	1,849,900
2026-06-12	1.080	1.100	1.080	1.100	1.100	1,005,200
2026-06-11	1.100	1.100	1.080	1.080	1.080	1,660,200
2026-06-10	1.090	1.100	1.090	1.100	1.100	1,582,500
2026-06-09	1.090	1.110	1.090	1.090	1.090	624,300
2026-06-08	1.100	1.100	1.080	1.090	1.090	952,700
2026-06-05	1.110	1.110	1.090	1.100	1.100	1,609,400
2026-06-04	1.110	1.120	1.080	1.110	1.110	2,238,100
2026-06-03	1.130	1.160	1.120	1.130	1.100	3,336,600
2026-05-29	1.140	1.160	1.120	1.130	1.100	2,450,300
2026-05-28	1.130	1.130	1.110	1.130	1.100	1,368,600
2026-05-26	1.130	1.140	1.100	1.120	1.090	5,867,400
2026-05-25	1.130	1.150	1.100	1.120	1.090	4,349,700
2026-05-22	1.140	1.140	1.110	1.120	1.090	4,485,700
2026-05-21	1.140	1.150	1.130	1.130	1.100	3,100,200
2026-05-20	1.180	1.180	1.140	1.150	1.120	7,523,400
2026-05-19	1.200	1.200	1.170	1.190	1.158	3,175,200
2026-05-18	1.220	1.220	1.180	1.190	1.158	4,703,000
2026-05-15	1.240	1.240	1.210	1.230	1.197	2,480,700
2026-05-14	1.240	1.270	1.220	1.230	1.197	4,123,200
2026-05-13	1.230	1.270	1.220	1.240	1.207	3,609,500
2026-05-12	1.270	1.280	1.240	1.240	1.207	1,683,000
2026-05-11	1.260	1.280	1.240	1.270	1.236	3,928,100
2026-05-08	1.240	1.270	1.220	1.260	1.227	2,479,600
2026-05-07	1.250	1.270	1.220	1.240	1.207	3,865,000
2026-05-06	1.250	1.270	1.240	1.260	1.227	2,192,500
2026-05-05	1.220	1.260	1.210	1.260	1.227	1,970,300
2026-05-04	1.240	1.260	1.210	1.230	1.197	2,882,200
2026-04-30	1.270	1.270	1.230	1.240	1.207	2,210,000

← NewerPage 2 of 5 · 250 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.