Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.220	1.220	1.180	1.200	1.070	2,794,200
2022-02-25	1.200	1.240	1.200	1.220	1.088	3,603,900
2022-02-24	1.250	1.250	1.170	1.190	1.061	6,543,200
2022-02-23	1.240	1.260	1.240	1.240	1.106	2,344,500
2022-02-22	1.280	1.280	1.240	1.240	1.106	2,459,000
2022-02-21	1.260	1.290	1.250	1.270	1.133	3,981,500
2022-02-18	1.250	1.260	1.240	1.250	1.115	1,690,300
2022-02-17	1.250	1.260	1.230	1.250	1.115	2,668,800
2022-02-16	1.250	1.260	1.230	1.250	1.115	1,239,900
2022-02-15	1.260	1.260	1.230	1.240	1.106	1,819,800
2022-02-14	1.250	1.300	1.240	1.250	1.115	4,094,000
2022-02-11	1.240	1.250	1.230	1.250	1.115	786,800
2022-02-10	1.260	1.270	1.240	1.250	1.115	1,067,400
2022-02-09	1.240	1.270	1.240	1.250	1.115	940,100
2022-02-08	1.230	1.240	1.210	1.240	1.106	1,384,500
2022-02-07	1.240	1.260	1.220	1.240	1.106	2,160,300
2022-02-04	1.260	1.270	1.240	1.250	1.115	665,800
2022-02-03	1.230	1.280	1.220	1.250	1.115	1,833,300
2022-01-31	1.210	1.230	1.200	1.230	1.097	368,700
2022-01-28	1.180	1.230	1.180	1.220	1.088	1,531,100
2022-01-27	1.200	1.200	1.160	1.180	1.053	2,146,600
2022-01-26	1.180	1.220	1.180	1.200	1.070	1,422,400
2022-01-25	1.210	1.220	1.170	1.180	1.053	3,292,000
2022-01-24	1.230	1.230	1.210	1.220	1.088	1,159,300
2022-01-21	1.210	1.230	1.200	1.230	1.097	1,925,400
2022-01-20	1.210	1.230	1.200	1.220	1.088	1,924,800
2022-01-19	1.220	1.240	1.210	1.220	1.088	2,052,700
2022-01-17	1.240	1.240	1.210	1.230	1.097	3,099,100
2022-01-14	1.270	1.270	1.230	1.240	1.106	4,042,400
2022-01-13	1.300	1.300	1.270	1.270	1.133	1,033,900
2022-01-12	1.280	1.300	1.270	1.290	1.151	1,698,400
2022-01-11	1.280	1.280	1.260	1.280	1.142	2,445,400
2022-01-10	1.320	1.320	1.280	1.280	1.142	2,817,900
2022-01-07	1.320	1.320	1.300	1.310	1.168	1,712,900
2022-01-06	1.340	1.340	1.300	1.330	1.186	1,806,400
2022-01-05	1.290	1.350	1.290	1.340	1.195	5,902,700
2022-01-04	1.270	1.290	1.270	1.280	1.142	1,647,900
2022-01-03	1.270	1.280	1.260	1.270	1.133	1,304,200
2021-12-31	1.290	1.300	1.260	1.280	1.142	3,322,900
2021-12-30	1.280	1.290	1.280	1.290	1.151	724,000
2021-12-29	1.300	1.300	1.270	1.280	1.142	2,849,300
2021-12-28	1.280	1.300	1.270	1.300	1.160	2,514,200
2021-12-27	1.250	1.280	1.250	1.270	1.133	1,668,000
2021-12-24	1.230	1.260	1.230	1.240	1.106	1,705,200
2021-12-23	1.240	1.250	1.210	1.230	1.097	3,169,500
2021-12-22	1.260	1.280	1.230	1.240	1.106	3,767,400
2021-12-21	1.270	1.290	1.250	1.260	1.124	3,831,300
2021-12-20	1.350	1.350	1.260	1.260	1.124	6,197,100
2021-12-17	1.340	1.360	1.320	1.330	1.186	4,453,000
2021-12-16	1.300	1.350	1.290	1.340	1.195	6,495,800
2021-12-15	1.300	1.320	1.280	1.290	1.151	2,928,500
2021-12-14	1.290	1.310	1.280	1.290	1.151	2,684,000
2021-12-13	1.300	1.320	1.280	1.290	1.151	2,917,700
2021-12-10	1.310	1.310	1.290	1.290	1.151	1,422,300
2021-12-09	1.320	1.330	1.280	1.310	1.168	3,597,600
2021-12-08	1.320	1.340	1.300	1.310	1.168	4,226,300
2021-12-07	1.270	1.320	1.270	1.320	1.177	4,903,300
2021-12-06	1.280	1.300	1.250	1.270	1.133	3,793,000
2021-12-02	1.300	1.310	1.250	1.270	1.133	10,107,200
2021-12-01	1.330	1.340	1.310	1.310	1.168	3,616,100

← NewerPage 20 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.