Cahya Mata Sarawak Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.840	0.845	0.820	0.830	0.830	4,470,100
2026-10-19	0.845	0.850	0.835	0.845	0.845	2,919,500
2026-10-16	0.860	0.865	0.845	0.845	0.845	4,628,800
2026-10-15	0.885	0.885	0.850	0.855	0.855	6,274,300
2026-10-14	0.890	0.890	0.875	0.885	0.885	4,147,800
2026-10-13	0.890	0.890	0.870	0.890	0.890	3,421,100
2026-10-12	0.900	0.910	0.885	0.890	0.890	2,104,200
2026-10-09	0.915	0.930	0.875	0.900	0.900	9,907,500
2026-10-08	0.920	0.935	0.905	0.905	0.905	5,198,700
2026-10-07	0.935	0.945	0.920	0.925	0.925	3,587,000
2026-10-06	0.940	0.955	0.935	0.935	0.935	2,128,000
2026-10-05	0.955	0.955	0.940	0.940	0.940	1,563,100
2026-10-02	0.955	0.965	0.950	0.955	0.955	727,800
2026-10-01	0.955	0.965	0.945	0.955	0.955	994,000
2026-09-30	0.970	0.975	0.950	0.955	0.955	2,802,000
2026-09-29	0.970	0.980	0.965	0.970	0.970	1,394,100
2026-09-28	0.980	0.985	0.970	0.970	0.970	2,760,200
2026-09-25	0.990	0.995	0.975	0.980	0.980	2,610,900
2026-09-24	0.990	1.000	0.985	0.990	0.990	1,576,000
2026-09-23	1.000	1.010	0.990	0.990	0.990	997,500
2026-09-22	1.010	1.010	0.990	0.995	0.995	658,000
2026-09-21	1.020	1.020	0.990	1.000	1.000	1,355,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.