Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.500	1.500	1.450	1.450	1.412	6,862,800
2026-01-27	1.500	1.530	1.480	1.500	1.460	6,900,700
2026-01-26	1.500	1.500	1.470	1.500	1.460	4,331,500
2026-01-23	1.500	1.530	1.490	1.500	1.460	3,858,500
2026-01-22	1.490	1.510	1.470	1.500	1.460	6,301,300
2026-01-21	1.480	1.500	1.460	1.480	1.441	3,856,500
2026-01-20	1.480	1.500	1.450	1.480	1.441	5,850,900
2026-01-19	1.510	1.510	1.470	1.480	1.441	5,768,200
2026-01-16	1.510	1.540	1.480	1.510	1.470	5,237,000
2026-01-15	1.550	1.570	1.500	1.510	1.470	4,371,900
2026-01-14	1.550	1.570	1.540	1.550	1.509	3,347,600
2026-01-13	1.590	1.600	1.540	1.550	1.509	5,436,000
2026-01-12	1.590	1.610	1.570	1.580	1.538	8,837,900
2026-01-09	1.580	1.600	1.570	1.570	1.528	7,080,700
2026-01-08	1.550	1.610	1.550	1.570	1.528	11,812,900
2026-01-07	1.510	1.600	1.490	1.560	1.519	12,540,700
2026-01-06	1.520	1.530	1.500	1.510	1.470	3,702,200
2026-01-05	1.480	1.520	1.470	1.520	1.480	7,872,800
2026-01-02	1.450	1.480	1.410	1.480	1.441	4,924,400
2025-12-31	1.440	1.480	1.430	1.450	1.412	3,843,400
2025-12-30	1.460	1.490	1.440	1.440	1.402	3,118,200
2025-12-29	1.500	1.510	1.450	1.460	1.421	3,993,900
2025-12-26	1.480	1.520	1.470	1.490	1.450	3,835,500
2025-12-24	1.490	1.500	1.460	1.470	1.431	2,514,700
2025-12-23	1.540	1.550	1.480	1.490	1.450	3,707,600
2025-12-22	1.530	1.540	1.510	1.530	1.489	1,829,400
2025-12-19	1.530	1.560	1.490	1.530	1.489	10,440,400
2025-12-18	1.490	1.520	1.470	1.520	1.480	5,917,000
2025-12-17	1.450	1.510	1.440	1.480	1.441	7,893,600
2025-12-16	1.450	1.450	1.420	1.450	1.412	3,095,200
2025-12-15	1.450	1.460	1.420	1.450	1.412	3,519,600
2025-12-12	1.360	1.480	1.360	1.450	1.412	9,480,200
2025-12-11	1.380	1.400	1.360	1.360	1.324	2,265,600
2025-12-10	1.380	1.390	1.360	1.380	1.343	776,800
2025-12-09	1.360	1.390	1.330	1.380	1.343	2,726,700
2025-12-08	1.390	1.400	1.360	1.360	1.324	3,027,400
2025-12-05	1.410	1.420	1.370	1.400	1.363	2,695,600
2025-12-04	1.390	1.410	1.390	1.400	1.363	1,720,000
2025-12-03	1.390	1.410	1.370	1.390	1.353	2,285,600
2025-12-02	1.400	1.420	1.370	1.390	1.353	4,940,200
2025-12-01	1.430	1.450	1.380	1.400	1.363	6,403,600
2025-11-28	1.460	1.470	1.410	1.410	1.373	3,768,500
2025-11-27	1.470	1.490	1.450	1.460	1.421	4,056,000
2025-11-26	1.380	1.480	1.370	1.470	1.431	9,158,900
2025-11-25	1.360	1.400	1.350	1.370	1.334	7,450,700
2025-11-24	1.350	1.360	1.310	1.330	1.295	4,166,100
2025-11-21	1.390	1.410	1.350	1.350	1.314	6,921,300
2025-11-20	1.370	1.440	1.370	1.420	1.382	5,018,000
2025-11-19	1.380	1.410	1.350	1.370	1.334	3,805,600
2025-11-18	1.400	1.410	1.370	1.400	1.363	4,543,000
2025-11-17	1.350	1.410	1.350	1.410	1.373	7,375,000
2025-11-14	1.400	1.410	1.330	1.350	1.314	13,774,300
2025-11-13	1.470	1.490	1.420	1.420	1.382	6,489,000
2025-11-12	1.480	1.500	1.450	1.480	1.441	5,630,100
2025-11-11	1.520	1.520	1.470	1.480	1.441	3,944,700
2025-11-10	1.510	1.530	1.510	1.510	1.470	4,468,200
2025-11-07	1.520	1.530	1.500	1.510	1.470	5,596,400
2025-11-06	1.550	1.560	1.510	1.540	1.499	3,297,900
2025-11-05	1.500	1.540	1.460	1.530	1.489	10,706,600
2025-11-04	1.560	1.560	1.510	1.510	1.470	6,689,000

← NewerPage 4 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.