Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.600	1.600	1.560	1.570	1.528	4,314,400
2025-10-31	1.550	1.600	1.540	1.590	1.548	8,989,600
2025-10-30	1.550	1.570	1.530	1.550	1.509	3,554,700
2025-10-29	1.550	1.570	1.530	1.550	1.509	4,730,200
2025-10-28	1.590	1.590	1.540	1.560	1.519	5,110,100
2025-10-27	1.560	1.610	1.500	1.590	1.548	18,677,801
2025-10-24	1.540	1.550	1.510	1.540	1.499	11,367,800
2025-10-23	1.510	1.570	1.510	1.540	1.499	6,763,800
2025-10-22	1.540	1.540	1.470	1.530	1.489	9,771,200
2025-10-21	1.530	1.580	1.510	1.530	1.489	15,492,900
2025-10-17	1.540	1.560	1.470	1.500	1.460	14,082,500
2025-10-16	1.470	1.630	1.470	1.540	1.499	40,274,199
2025-10-15	1.350	1.510	1.340	1.480	1.441	36,552,898
2025-10-14	1.380	1.390	1.340	1.350	1.314	13,332,900
2025-10-13	1.320	1.370	1.310	1.360	1.324	17,984,699
2025-10-10	1.260	1.350	1.250	1.350	1.314	18,796,900
2025-10-09	1.260	1.290	1.250	1.250	1.217	9,649,400
2025-10-08	1.160	1.260	1.160	1.250	1.217	14,696,200
2025-10-07	1.190	1.190	1.130	1.150	1.120	6,287,600
2025-10-06	1.210	1.220	1.170	1.190	1.158	5,207,000
2025-10-03	1.240	1.240	1.200	1.210	1.178	4,812,300
2025-10-02	1.250	1.260	1.220	1.240	1.207	3,843,800
2025-10-01	1.250	1.280	1.250	1.250	1.217	5,794,900
2025-09-30	1.250	1.270	1.230	1.260	1.227	6,505,000
2025-09-29	1.250	1.260	1.230	1.250	1.217	2,724,600
2025-09-26	1.250	1.260	1.230	1.250	1.217	3,531,700
2025-09-25	1.250	1.260	1.230	1.250	1.217	4,959,700
2025-09-24	1.190	1.250	1.180	1.240	1.207	8,399,200
2025-09-23	1.180	1.200	1.170	1.190	1.158	1,441,700
2025-09-22	1.200	1.200	1.170	1.170	1.139	2,043,800
2025-09-19	1.190	1.200	1.170	1.190	1.158	3,385,900
2025-09-18	1.200	1.210	1.180	1.190	1.158	2,916,000
2025-09-17	1.180	1.220	1.180	1.200	1.168	4,533,000
2025-09-12	1.180	1.190	1.170	1.180	1.149	2,458,200
2025-09-11	1.220	1.220	1.170	1.170	1.139	5,007,300
2025-09-10	1.210	1.290	1.210	1.210	1.178	13,817,600
2025-09-09	1.120	1.200	1.120	1.200	1.168	10,199,700
2025-09-08	1.070	1.120	1.070	1.110	1.081	4,376,100
2025-09-04	1.080	1.080	1.050	1.060	1.032	2,838,900
2025-09-03	1.090	1.090	1.060	1.080	1.051	2,721,400
2025-09-02	1.090	1.110	1.080	1.080	1.051	2,565,600
2025-08-29	1.110	1.110	1.090	1.100	1.071	2,610,400
2025-08-28	1.110	1.120	1.090	1.110	1.081	2,645,200
2025-08-27	1.110	1.120	1.100	1.110	1.081	2,525,300
2025-08-26	1.140	1.140	1.100	1.110	1.081	3,604,600
2025-08-25	1.160	1.170	1.120	1.150	1.120	5,012,000
2025-08-22	1.140	1.160	1.130	1.160	1.129	4,041,100
2025-08-21	1.130	1.160	1.100	1.140	1.110	10,349,400
2025-08-20	1.190	1.190	1.160	1.180	1.149	2,517,400
2025-08-19	1.190	1.200	1.180	1.190	1.158	3,264,800
2025-08-18	1.200	1.210	1.180	1.190	1.158	1,586,200
2025-08-15	1.210	1.210	1.190	1.190	1.158	2,036,400
2025-08-14	1.220	1.240	1.200	1.210	1.178	3,933,600
2025-08-13	1.210	1.240	1.200	1.220	1.188	4,191,500
2025-08-12	1.190	1.210	1.180	1.200	1.168	2,653,400
2025-08-11	1.180	1.200	1.170	1.190	1.158	2,765,800
2025-08-08	1.190	1.200	1.170	1.180	1.149	2,513,400
2025-08-07	1.190	1.210	1.180	1.190	1.158	2,077,900
2025-08-06	1.180	1.210	1.170	1.190	1.158	5,762,500
2025-08-05	1.210	1.220	1.170	1.180	1.149	6,361,800

← NewerPage 5 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.