Cahya Mata Sarawak Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.300 | 1.310 | 1.250 | 1.270 | 1.133 | 10,107,200 |
| 2021-12-01 | 1.330 | 1.340 | 1.310 | 1.310 | 1.168 | 3,616,100 |
| 2021-11-30 | 1.340 | 1.390 | 1.310 | 1.330 | 1.186 | 16,862,000 |
| 2021-11-29 | 1.340 | 1.350 | 1.290 | 1.340 | 1.195 | 10,053,200 |
| 2021-11-26 | 1.440 | 1.440 | 1.350 | 1.360 | 1.213 | 17,675,600 |
| 2021-11-25 | 1.420 | 1.460 | 1.410 | 1.440 | 1.284 | 20,223,400 |
| 2021-11-24 | 1.390 | 1.420 | 1.390 | 1.400 | 1.249 | 3,503,400 |
| 2021-11-23 | 1.400 | 1.420 | 1.390 | 1.390 | 1.240 | 4,168,000 |
| 2021-11-22 | 1.400 | 1.440 | 1.400 | 1.400 | 1.249 | 4,231,000 |
| 2021-11-19 | 1.410 | 1.410 | 1.380 | 1.390 | 1.240 | 4,614,300 |
| 2021-11-18 | 1.400 | 1.410 | 1.390 | 1.410 | 1.258 | 3,724,500 |
| 2021-11-17 | 1.420 | 1.420 | 1.390 | 1.400 | 1.249 | 7,226,800 |
| 2021-11-16 | 1.420 | 1.430 | 1.400 | 1.410 | 1.258 | 3,612,900 |
| 2021-11-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.258 | 5,146,900 |
| 2021-11-12 | 1.390 | 1.420 | 1.380 | 1.400 | 1.249 | 2,933,500 |
| 2021-11-11 | 1.420 | 1.420 | 1.380 | 1.400 | 1.249 | 6,876,100 |
| 2021-11-10 | 1.450 | 1.450 | 1.400 | 1.420 | 1.267 | 5,740,700 |
| 2021-11-09 | 1.470 | 1.470 | 1.440 | 1.460 | 1.302 | 4,767,400 |
| 2021-11-08 | 1.480 | 1.510 | 1.450 | 1.480 | 1.320 | 12,226,900 |
| 2021-11-05 | 1.420 | 1.490 | 1.410 | 1.470 | 1.311 | 18,201,000 |
| 2021-11-03 | 1.400 | 1.400 | 1.370 | 1.380 | 1.231 | 3,511,400 |
| 2021-11-02 | 1.380 | 1.410 | 1.380 | 1.400 | 1.249 | 4,323,200 |
| 2021-11-01 | 1.400 | 1.420 | 1.350 | 1.380 | 1.231 | 23,468,400 |
| 2021-10-29 | 1.440 | 1.460 | 1.410 | 1.430 | 1.276 | 7,395,800 |
| 2021-10-28 | 1.420 | 1.450 | 1.410 | 1.450 | 1.293 | 5,619,300 |
| 2021-10-27 | 1.460 | 1.460 | 1.410 | 1.430 | 1.276 | 15,098,100 |
| 2021-10-26 | 1.480 | 1.480 | 1.440 | 1.460 | 1.302 | 4,232,900 |
| 2021-10-25 | 1.450 | 1.500 | 1.450 | 1.470 | 1.311 | 15,260,100 |
| 2021-10-22 | 1.430 | 1.460 | 1.430 | 1.450 | 1.293 | 5,431,700 |
| 2021-10-21 | 1.460 | 1.480 | 1.420 | 1.440 | 1.284 | 10,473,800 |
| 2021-10-20 | 1.490 | 1.500 | 1.460 | 1.460 | 1.302 | 15,575,200 |
| 2021-10-18 | 1.400 | 1.480 | 1.390 | 1.480 | 1.320 | 33,604,699 |
| 2021-10-15 | 1.420 | 1.420 | 1.390 | 1.390 | 1.240 | 5,299,700 |
| 2021-10-14 | 1.410 | 1.430 | 1.380 | 1.410 | 1.258 | 7,824,700 |
← NewerPage 21 of 21 · 1,234 trading days
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.