Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.280	1.310	1.240	1.270	1.236	6,083,500
2026-04-28	1.170	1.290	1.170	1.280	1.246	12,716,600
2026-04-27	1.180	1.190	1.160	1.170	1.139	1,891,400
2026-04-24	1.180	1.190	1.150	1.170	1.139	3,103,500
2026-04-23	1.170	1.180	1.160	1.170	1.139	956,800
2026-04-22	1.180	1.200	1.160	1.170	1.139	2,096,100
2026-04-21	1.170	1.200	1.170	1.190	1.158	2,328,400
2026-04-20	1.160	1.180	1.160	1.170	1.139	2,839,800
2026-04-17	1.190	1.200	1.160	1.170	1.139	2,482,300
2026-04-16	1.170	1.210	1.170	1.190	1.158	2,040,400
2026-04-15	1.180	1.190	1.140	1.170	1.139	1,911,600
2026-04-14	1.160	1.180	1.160	1.180	1.149	1,044,300
2026-04-13	1.160	1.170	1.140	1.160	1.129	2,155,900
2026-04-10	1.170	1.180	1.160	1.170	1.139	1,355,500
2026-04-09	1.180	1.180	1.160	1.170	1.139	787,200
2026-04-08	1.180	1.200	1.170	1.190	1.158	2,430,700
2026-04-07	1.160	1.170	1.160	1.160	1.129	899,700
2026-04-06	1.180	1.180	1.150	1.160	1.129	701,300
2026-04-03	1.180	1.220	1.170	1.180	1.149	1,956,800
2026-04-02	1.160	1.180	1.160	1.170	1.139	2,704,200
2026-04-01	1.160	1.180	1.150	1.160	1.129	1,785,000
2026-03-31	1.130	1.150	1.120	1.140	1.110	2,164,000
2026-03-30	1.140	1.150	1.120	1.120	1.090	1,316,400
2026-03-27	1.130	1.160	1.130	1.150	1.120	1,218,700
2026-03-26	1.160	1.170	1.130	1.130	1.100	3,932,600
2026-03-25	1.130	1.160	1.120	1.150	1.120	1,771,100
2026-03-24	1.150	1.150	1.110	1.120	1.090	3,702,200
2026-03-19	1.190	1.190	1.140	1.160	1.129	6,842,400
2026-03-18	1.200	1.230	1.180	1.210	1.178	2,587,000
2026-03-17	1.180	1.210	1.180	1.180	1.149	1,252,000
2026-03-16	1.170	1.190	1.150	1.170	1.139	924,800
2026-03-13	1.190	1.220	1.150	1.170	1.139	6,140,500
2026-03-12	1.220	1.220	1.190	1.200	1.168	3,318,000
2026-03-11	1.250	1.250	1.210	1.230	1.197	3,125,900
2026-03-10	1.210	1.260	1.200	1.250	1.217	3,663,400
2026-03-09	1.190	1.200	1.170	1.190	1.158	3,449,900
2026-03-06	1.220	1.230	1.180	1.210	1.178	3,526,400
2026-03-05	1.250	1.260	1.210	1.220	1.188	3,692,000
2026-03-04	1.270	1.280	1.220	1.230	1.197	3,992,900
2026-03-03	1.290	1.320	1.270	1.270	1.236	2,174,900
2026-03-02	1.290	1.300	1.270	1.280	1.246	5,592,700
2026-02-27	1.350	1.360	1.320	1.320	1.285	1,763,400
2026-02-26	1.400	1.400	1.330	1.360	1.324	4,704,100
2026-02-25	1.400	1.400	1.370	1.390	1.353	5,799,100
2026-02-24	1.420	1.450	1.410	1.420	1.382	1,373,400
2026-02-23	1.450	1.460	1.420	1.420	1.382	1,091,800
2026-02-20	1.470	1.470	1.430	1.450	1.412	1,792,100
2026-02-19	1.440	1.470	1.440	1.470	1.431	1,408,400
2026-02-16	1.430	1.470	1.410	1.440	1.402	1,189,800
2026-02-13	1.450	1.450	1.430	1.440	1.402	1,226,500
2026-02-12	1.480	1.480	1.430	1.460	1.421	1,389,500
2026-02-11	1.460	1.490	1.450	1.470	1.431	2,126,000
2026-02-10	1.470	1.470	1.450	1.460	1.421	1,255,700
2026-02-09	1.420	1.470	1.420	1.470	1.431	3,877,000
2026-02-06	1.370	1.420	1.360	1.400	1.363	4,401,100
2026-02-05	1.430	1.440	1.380	1.400	1.363	4,396,000
2026-02-04	1.430	1.460	1.420	1.420	1.382	1,923,100
2026-02-03	1.430	1.450	1.410	1.430	1.392	2,515,600
2026-01-30	1.460	1.480	1.430	1.440	1.402	3,502,700
2026-01-29	1.450	1.480	1.430	1.460	1.421	3,799,300

← NewerPage 3 of 21 · 1,231 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.