Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.010	1.030	0.995	1.020	0.969	4,652,400
2025-05-06	0.990	1.030	0.985	1.000	0.950	8,156,200
2025-05-05	0.950	0.990	0.945	0.990	0.941	10,257,300
2025-05-02	0.945	0.955	0.930	0.940	0.893	5,345,400
2025-04-30	0.935	0.945	0.930	0.940	0.893	2,362,800
2025-04-29	0.945	0.950	0.925	0.930	0.884	2,593,900
2025-04-28	0.950	0.955	0.935	0.940	0.893	3,228,900
2025-04-25	0.925	0.950	0.925	0.945	0.898	3,861,600
2025-04-24	0.930	0.940	0.920	0.920	0.874	1,775,400
2025-04-23	0.905	0.935	0.905	0.935	0.889	2,936,200
2025-04-22	0.920	0.930	0.890	0.900	0.855	3,666,400
2025-04-21	0.910	0.925	0.900	0.905	0.860	1,350,600
2025-04-18	0.920	0.920	0.905	0.910	0.865	1,471,800
2025-04-17	0.915	0.925	0.905	0.915	0.870	791,200
2025-04-16	0.920	0.940	0.910	0.915	0.870	2,289,500
2025-04-15	0.930	0.940	0.920	0.930	0.884	2,242,100
2025-04-14	0.885	0.925	0.885	0.925	0.879	3,882,900
2025-04-11	0.820	0.895	0.820	0.870	0.827	5,490,100
2025-04-10	0.840	0.850	0.830	0.835	0.794	5,744,400
2025-04-09	0.815	0.820	0.785	0.800	0.760	4,425,800
2025-04-08	0.820	0.840	0.815	0.820	0.779	7,084,800
2025-04-07	0.860	0.860	0.800	0.815	0.775	8,580,400
2025-04-04	0.905	0.910	0.880	0.890	0.846	6,962,700
2025-04-03	0.915	0.930	0.905	0.915	0.870	4,188,600
2025-04-02	0.930	0.940	0.910	0.915	0.870	4,342,300
2025-03-28	0.965	0.965	0.925	0.930	0.884	4,252,300
2025-03-27	0.965	0.980	0.965	0.970	0.922	1,883,600
2025-03-26	0.985	0.990	0.965	0.980	0.931	752,400
2025-03-25	0.980	0.995	0.980	0.995	0.946	619,400
2025-03-24	0.990	0.990	0.970	0.980	0.931	301,300
2025-03-21	0.990	0.995	0.975	0.990	0.941	732,200
2025-03-20	1.010	1.010	0.980	0.995	0.946	1,556,800
2025-03-19	1.020	1.020	0.995	0.995	0.946	1,489,600
2025-03-17	0.980	1.020	0.980	1.010	0.960	2,120,100
2025-03-14	0.940	0.980	0.940	0.980	0.931	1,745,200
2025-03-13	0.925	0.960	0.925	0.955	0.908	2,263,600
2025-03-12	0.940	0.950	0.910	0.925	0.879	4,468,200
2025-03-11	0.950	0.950	0.925	0.945	0.898	5,855,500
2025-03-10	0.970	0.980	0.950	0.970	0.922	3,838,200
2025-03-07	1.000	1.000	0.955	0.965	0.917	11,789,700
2025-03-06	1.030	1.050	1.020	1.040	0.988	1,783,600
2025-03-05	1.010	1.040	1.010	1.030	0.979	1,390,500
2025-03-04	1.060	1.070	1.000	1.000	0.950	5,567,100
2025-03-03	1.070	1.090	1.060	1.070	1.017	1,686,000
2025-02-28	1.110	1.110	1.060	1.060	1.007	3,615,400
2025-02-27	1.090	1.120	1.080	1.120	1.064	1,986,900
2025-02-26	1.100	1.140	1.090	1.090	1.036	8,151,000
2025-02-25	1.090	1.110	1.070	1.100	1.045	2,744,200
2025-02-24	1.110	1.110	1.090	1.100	1.045	2,014,900
2025-02-21	1.090	1.130	1.090	1.120	1.064	2,898,700
2025-02-20	1.110	1.120	1.080	1.090	1.036	2,652,300
2025-02-19	1.080	1.160	1.070	1.100	1.045	13,362,900
2025-02-18	1.000	1.020	0.995	1.000	0.950	2,299,300
2025-02-17	1.000	1.020	0.985	0.995	0.946	4,802,300
2025-02-14	1.040	1.040	1.000	1.000	0.950	4,392,400
2025-02-13	1.040	1.050	1.010	1.040	0.988	1,814,500
2025-02-12	1.060	1.060	1.020	1.030	0.979	2,929,000
2025-02-10	1.070	1.070	1.060	1.060	1.007	753,500
2025-02-07	1.060	1.080	1.040	1.080	1.026	3,288,900
2025-02-06	1.080	1.090	1.060	1.070	1.017	2,134,900

← NewerPage 7 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.