Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.230	1.230	1.180	1.210	1.178	7,705,800
2025-08-01	1.240	1.260	1.220	1.230	1.197	3,279,500
2025-07-31	1.240	1.260	1.220	1.240	1.207	3,848,300
2025-07-30	1.230	1.250	1.210	1.230	1.197	4,934,100
2025-07-29	1.230	1.260	1.220	1.240	1.207	5,802,000
2025-07-28	1.390	1.400	1.220	1.240	1.207	27,921,500
2025-07-25	1.410	1.420	1.360	1.390	1.353	8,271,800
2025-07-24	1.290	1.420	1.280	1.410	1.373	23,379,801
2025-07-23	1.300	1.310	1.280	1.290	1.256	6,234,500
2025-07-22	1.310	1.330	1.270	1.290	1.256	12,953,500
2025-07-21	1.290	1.310	1.270	1.310	1.275	16,941,199
2025-07-18	1.250	1.290	1.250	1.280	1.246	8,826,100
2025-07-17	1.220	1.260	1.220	1.250	1.217	3,583,100
2025-07-16	1.240	1.250	1.220	1.220	1.188	2,576,000
2025-07-15	1.230	1.270	1.230	1.240	1.207	5,068,900
2025-07-14	1.240	1.250	1.220	1.230	1.197	2,832,300
2025-07-11	1.250	1.270	1.250	1.250	1.217	2,922,400
2025-07-10	1.250	1.270	1.250	1.250	1.217	4,933,400
2025-07-09	1.260	1.280	1.230	1.240	1.207	8,842,200
2025-07-08	1.210	1.250	1.190	1.250	1.217	5,467,600
2025-07-07	1.220	1.240	1.210	1.230	1.197	4,898,100
2025-07-04	1.200	1.270	1.200	1.240	1.207	13,236,500
2025-07-03	1.190	1.210	1.180	1.190	1.158	3,989,700
2025-07-02	1.190	1.210	1.170	1.190	1.158	3,596,500
2025-07-01	1.180	1.210	1.170	1.190	1.158	6,745,900
2025-06-30	1.150	1.200	1.150	1.190	1.158	7,483,200
2025-06-26	1.130	1.140	1.120	1.130	1.100	2,655,000
2025-06-25	1.140	1.150	1.110	1.130	1.100	7,500,800
2025-06-24	1.110	1.130	1.100	1.130	1.100	4,569,000
2025-06-23	1.060	1.120	1.040	1.090	1.061	6,168,300
2025-06-20	1.130	1.140	1.080	1.090	1.061	5,314,900
2025-06-19	1.150	1.150	1.120	1.120	1.090	2,345,400
2025-06-18	1.120	1.160	1.120	1.150	1.120	5,301,600
2025-06-17	1.180	1.180	1.110	1.120	1.090	4,664,500
2025-06-16	1.170	1.180	1.150	1.170	1.139	4,475,900
2025-06-13	1.210	1.210	1.180	1.190	1.158	5,972,000
2025-06-12	1.230	1.240	1.210	1.220	1.188	3,206,400
2025-06-11	1.240	1.250	1.220	1.230	1.197	3,833,500
2025-06-10	1.250	1.270	1.230	1.230	1.197	4,563,300
2025-06-09	1.260	1.280	1.250	1.260	1.227	5,239,000
2025-06-06	1.250	1.270	1.220	1.240	1.207	6,388,900
2025-06-05	1.230	1.280	1.230	1.260	1.227	6,593,400
2025-06-04	1.240	1.270	1.210	1.230	1.197	4,448,500
2025-06-03	1.250	1.300	1.250	1.260	1.197	10,018,900
2025-05-30	1.250	1.270	1.240	1.240	1.178	4,052,200
2025-05-29	1.250	1.280	1.210	1.260	1.197	7,015,900
2025-05-28	1.250	1.260	1.230	1.240	1.178	3,547,100
2025-05-27	1.270	1.330	1.240	1.240	1.178	13,383,900
2025-05-26	1.190	1.270	1.190	1.270	1.207	10,696,500
2025-05-23	1.210	1.220	1.170	1.190	1.131	10,231,200
2025-05-22	1.210	1.250	1.200	1.220	1.159	5,512,100
2025-05-21	1.290	1.300	1.230	1.240	1.178	6,990,100
2025-05-20	1.260	1.300	1.260	1.290	1.226	9,937,700
2025-05-19	1.250	1.270	1.220	1.250	1.188	8,138,400
2025-05-16	1.290	1.310	1.240	1.250	1.188	12,976,000
2025-05-15	1.210	1.320	1.210	1.300	1.235	38,150,801
2025-05-14	1.130	1.220	1.120	1.200	1.140	14,818,200
2025-05-13	1.110	1.140	1.100	1.120	1.064	15,979,500
2025-05-09	1.040	1.090	1.030	1.080	1.026	6,573,600
2025-05-08	1.020	1.050	1.010	1.030	0.979	5,737,400

← NewerPage 6 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.