Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.070	1.080	1.060	1.060	1.007	506,700
2025-02-04	1.050	1.080	1.050	1.060	1.007	997,400
2025-02-03	1.050	1.060	1.030	1.050	0.998	1,177,400
2025-01-31	1.050	1.070	1.040	1.060	1.007	926,800
2025-01-28	1.030	1.060	1.030	1.050	0.998	943,900
2025-01-27	1.040	1.050	1.020	1.040	0.988	996,000
2025-01-24	1.060	1.070	1.020	1.040	0.988	5,090,600
2025-01-23	1.070	1.080	1.040	1.050	0.998	2,191,800
2025-01-22	1.100	1.100	1.070	1.070	1.017	1,436,900
2025-01-21	1.080	1.110	1.080	1.090	1.036	803,100
2025-01-20	1.060	1.090	1.060	1.080	1.026	1,054,800
2025-01-17	1.050	1.070	1.030	1.060	1.007	1,486,300
2025-01-16	1.070	1.070	1.040	1.040	0.988	2,171,500
2025-01-15	1.070	1.080	1.030	1.040	0.988	3,703,800
2025-01-14	1.090	1.100	1.070	1.070	1.017	2,046,700
2025-01-13	1.120	1.120	1.070	1.090	1.036	4,731,100
2025-01-10	1.130	1.150	1.120	1.130	1.074	2,366,500
2025-01-09	1.150	1.150	1.120	1.130	1.074	2,819,000
2025-01-08	1.180	1.190	1.130	1.150	1.093	2,751,500
2025-01-07	1.190	1.200	1.180	1.180	1.121	992,400
2025-01-06	1.200	1.220	1.190	1.190	1.131	1,390,000
2025-01-03	1.180	1.210	1.180	1.200	1.140	1,908,500
2025-01-02	1.210	1.210	1.180	1.180	1.121	425,900
2024-12-31	1.190	1.210	1.180	1.200	1.140	3,618,100
2024-12-30	1.160	1.210	1.160	1.190	1.131	2,926,900
2024-12-27	1.160	1.180	1.150	1.170	1.112	1,122,400
2024-12-26	1.160	1.170	1.140	1.150	1.093	1,170,500
2024-12-24	1.120	1.160	1.120	1.160	1.102	983,500
2024-12-23	1.140	1.150	1.110	1.110	1.055	2,415,500
2024-12-20	1.140	1.160	1.140	1.140	1.083	1,134,200
2024-12-19	1.120	1.160	1.120	1.150	1.093	1,669,800
2024-12-18	1.140	1.160	1.140	1.140	1.083	1,933,900
2024-12-17	1.160	1.170	1.130	1.140	1.083	3,784,500
2024-12-16	1.190	1.190	1.150	1.160	1.102	3,088,700
2024-12-13	1.190	1.200	1.180	1.200	1.140	840,900
2024-12-12	1.190	1.200	1.180	1.190	1.131	1,531,300
2024-12-11	1.190	1.210	1.180	1.180	1.121	998,900
2024-12-10	1.220	1.240	1.180	1.190	1.131	2,190,700
2024-12-09	1.240	1.240	1.200	1.210	1.150	1,303,500
2024-12-06	1.190	1.250	1.190	1.240	1.178	3,422,200
2024-12-05	1.190	1.190	1.170	1.180	1.121	2,553,000
2024-12-04	1.170	1.210	1.170	1.190	1.131	3,961,400
2024-12-03	1.170	1.180	1.150	1.170	1.112	7,046,600
2024-12-02	1.200	1.200	1.150	1.170	1.112	3,411,100
2024-11-29	1.170	1.200	1.160	1.200	1.140	1,995,300
2024-11-28	1.200	1.200	1.160	1.170	1.112	3,940,000
2024-11-27	1.170	1.220	1.140	1.200	1.140	6,639,500
2024-11-26	1.260	1.260	1.180	1.190	1.131	4,872,800
2024-11-25	1.190	1.280	1.180	1.250	1.188	4,333,700
2024-11-22	1.220	1.220	1.170	1.190	1.131	10,154,500
2024-11-21	1.250	1.250	1.200	1.210	1.150	4,588,700
2024-11-20	1.290	1.290	1.240	1.250	1.188	4,180,900
2024-11-19	1.270	1.290	1.270	1.290	1.226	1,546,300
2024-11-18	1.270	1.310	1.260	1.270	1.207	1,855,200
2024-11-15	1.290	1.290	1.270	1.270	1.207	1,327,600
2024-11-14	1.290	1.300	1.280	1.280	1.216	1,427,500
2024-11-13	1.330	1.340	1.280	1.300	1.235	7,121,100
2024-11-12	1.350	1.360	1.330	1.330	1.264	1,319,900
2024-11-11	1.360	1.370	1.330	1.350	1.283	1,405,400
2024-11-08	1.370	1.370	1.350	1.360	1.292	1,175,200

← NewerPage 8 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.