Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.040 (-2.94%)
At close: Feb 27, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 4,704,100 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -2.11% | 5,799,100 |
| Feb 24, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | - | 1,373,400 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 1,091,800 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 1,792,100 |
| Feb 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 1,408,400 |
| Feb 16, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | - | 1,189,800 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 1,226,500 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 1,389,500 |
| Feb 11, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 2,126,000 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,255,700 |
| Feb 9, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 5.00% | 3,877,000 |
| Feb 6, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | - | 4,401,100 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 4,396,000 |
| Feb 4, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 1,923,100 |
| Feb 3, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 2,515,600 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 3,502,700 |
| Jan 29, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 3,799,300 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 6,862,800 |
| Jan 27, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | - | 6,900,700 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 4,331,500 |
| Jan 23, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 3,858,500 |
| Jan 22, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 6,301,300 |
| Jan 21, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 3,856,500 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 5,850,900 |
| Jan 19, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 5,768,200 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | - | 5,237,000 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 4,371,900 |
| Jan 14, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 3,347,600 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 5,436,000 |
| Jan 12, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.64% | 8,837,900 |
| Jan 9, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 7,080,700 |
| Jan 8, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 11,812,900 |
| Jan 7, 2026 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | 3.31% | 12,540,700 |
| Jan 6, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 3,702,200 |
| Jan 5, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 7,872,800 |
| Jan 2, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | 4,924,400 |
| Dec 31, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 3,843,400 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 3,118,200 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 3,993,900 |
| Dec 26, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 3,835,500 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 2,514,700 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 3,707,600 |
| Dec 22, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,829,400 |
| Dec 19, 2025 | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | 0.66% | 10,440,400 |
| Dec 18, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 5,917,000 |
| Dec 17, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 7,893,600 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 3,095,200 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 3,519,600 |
| Dec 12, 2025 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 9,480,200 |