Cahya Mata Sarawak Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.380	1.380	1.340	1.370	1.302	1,968,800
2024-11-06	1.350	1.380	1.340	1.370	1.302	3,319,700
2024-11-05	1.350	1.360	1.330	1.340	1.273	1,792,500
2024-11-04	1.360	1.380	1.340	1.350	1.283	2,719,900
2024-11-01	1.370	1.380	1.360	1.360	1.292	2,143,800
2024-10-30	1.360	1.390	1.350	1.390	1.321	2,791,200
2024-10-29	1.350	1.380	1.350	1.360	1.292	1,608,200
2024-10-28	1.370	1.390	1.350	1.350	1.283	2,413,200
2024-10-25	1.400	1.400	1.370	1.380	1.311	1,501,500
2024-10-24	1.400	1.420	1.380	1.400	1.330	2,099,700
2024-10-23	1.400	1.420	1.390	1.410	1.340	4,085,700
2024-10-22	1.380	1.420	1.370	1.400	1.330	2,537,400
2024-10-21	1.420	1.420	1.370	1.390	1.321	4,560,000
2024-10-18	1.440	1.450	1.400	1.440	1.368	5,590,600
2024-10-17	1.390	1.450	1.390	1.430	1.359	9,048,000
2024-10-16	1.390	1.390	1.360	1.380	1.311	2,803,200
2024-10-15	1.330	1.400	1.330	1.390	1.321	4,295,200
2024-10-14	1.340	1.350	1.320	1.330	1.264	1,560,100
2024-10-11	1.330	1.340	1.320	1.340	1.273	827,800
2024-10-10	1.330	1.350	1.310	1.330	1.264	2,000,400
2024-10-09	1.370	1.370	1.320	1.330	1.264	3,174,200
2024-10-08	1.370	1.370	1.330	1.360	1.292	3,031,000
2024-10-07	1.370	1.370	1.360	1.370	1.302	962,500
2024-10-04	1.390	1.390	1.360	1.370	1.302	1,604,600
2024-10-03	1.380	1.400	1.370	1.380	1.311	883,600
2024-10-02	1.400	1.410	1.360	1.370	1.302	2,166,400
2024-10-01	1.360	1.420	1.360	1.410	1.340	5,147,300
2024-09-30	1.360	1.380	1.360	1.360	1.292	1,408,500
2024-09-27	1.410	1.410	1.360	1.370	1.302	3,459,000
2024-09-26	1.390	1.410	1.380	1.400	1.330	1,747,700
2024-09-25	1.420	1.460	1.380	1.390	1.321	12,088,900
2024-09-24	1.410	1.420	1.400	1.410	1.340	1,545,000
2024-09-23	1.430	1.440	1.390	1.410	1.340	2,487,000
2024-09-20	1.430	1.430	1.380	1.430	1.359	6,218,600
2024-09-19	1.390	1.440	1.390	1.410	1.340	5,239,400
2024-09-18	1.380	1.390	1.350	1.390	1.321	1,362,600
2024-09-17	1.390	1.410	1.360	1.370	1.302	1,736,800
2024-09-13	1.380	1.410	1.370	1.390	1.321	2,380,600
2024-09-12	1.350	1.380	1.350	1.380	1.311	2,743,300
2024-09-11	1.370	1.390	1.320	1.340	1.273	2,006,700
2024-09-10	1.350	1.370	1.330	1.370	1.302	4,404,200
2024-09-09	1.320	1.340	1.290	1.340	1.273	3,321,900
2024-09-06	1.340	1.350	1.320	1.340	1.273	3,358,800
2024-09-05	1.390	1.400	1.350	1.350	1.283	3,392,100
2024-09-04	1.390	1.410	1.370	1.390	1.321	4,517,200
2024-09-03	1.410	1.450	1.410	1.420	1.349	9,013,600
2024-09-02	1.350	1.420	1.350	1.410	1.340	8,719,400
2024-08-30	1.330	1.380	1.310	1.350	1.283	8,226,300
2024-08-29	1.290	1.350	1.280	1.320	1.254	8,804,600
2024-08-28	1.290	1.330	1.280	1.290	1.226	8,663,300
2024-08-27	1.250	1.310	1.250	1.300	1.235	4,732,600
2024-08-26	1.210	1.270	1.200	1.250	1.188	4,992,900
2024-08-23	1.240	1.240	1.200	1.200	1.140	6,286,500
2024-08-22	1.270	1.280	1.240	1.250	1.188	1,877,500
2024-08-21	1.280	1.280	1.260	1.270	1.207	3,108,200
2024-08-20	1.310	1.320	1.270	1.290	1.226	5,770,700
2024-08-19	1.310	1.320	1.290	1.300	1.235	2,484,900
2024-08-16	1.300	1.330	1.300	1.310	1.245	3,220,400
2024-08-15	1.300	1.300	1.260	1.290	1.226	4,055,300
2024-08-14	1.320	1.330	1.290	1.290	1.226	1,834,400

← NewerPage 9 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.