Cahya Mata Sarawak Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.550 | 1.560 | 1.510 | 1.540 | 1.499 | 3,297,900 |
| 2025-11-05 | 1.500 | 1.540 | 1.460 | 1.530 | 1.489 | 10,706,600 |
| 2025-11-04 | 1.560 | 1.560 | 1.510 | 1.510 | 1.470 | 6,689,000 |
| 2025-11-03 | 1.600 | 1.600 | 1.560 | 1.570 | 1.528 | 4,314,400 |
| 2025-10-31 | 1.550 | 1.600 | 1.540 | 1.590 | 1.548 | 8,989,600 |
| 2025-10-30 | 1.550 | 1.570 | 1.530 | 1.550 | 1.509 | 3,554,700 |
| 2025-10-29 | 1.550 | 1.570 | 1.530 | 1.550 | 1.509 | 4,730,200 |
| 2025-10-28 | 1.590 | 1.590 | 1.540 | 1.560 | 1.519 | 5,110,100 |
| 2025-10-27 | 1.560 | 1.610 | 1.500 | 1.590 | 1.548 | 18,677,801 |
| 2025-10-24 | 1.540 | 1.550 | 1.510 | 1.540 | 1.499 | 11,367,800 |
| 2025-10-23 | 1.510 | 1.570 | 1.510 | 1.540 | 1.499 | 6,763,800 |
← NewerPage 5 of 5 · 251 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.