Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.020 (-1.85%)
At close: Sep 4, 2025

Cahya Mata Sarawak Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.081.081.051.061.06-1.85%2,838,900
Sep 3, 20251.091.091.061.081.08-2,721,400
Sep 2, 20251.091.111.081.081.08-1.82%2,565,600
Aug 29, 20251.111.111.091.101.10-0.90%2,610,400
Aug 28, 20251.111.121.091.111.11-2,645,200
Aug 27, 20251.111.121.101.111.11-2,525,300
Aug 26, 20251.141.141.101.111.11-3.48%3,604,600
Aug 25, 20251.161.171.121.151.15-0.86%5,012,000
Aug 22, 20251.141.161.131.161.161.75%4,041,100
Aug 21, 20251.131.161.101.141.14-3.39%10,349,400
Aug 20, 20251.191.191.161.181.18-0.84%2,517,400
Aug 19, 20251.191.201.181.191.19-3,264,800
Aug 18, 20251.201.211.181.191.19-1,586,200
Aug 15, 20251.211.211.191.191.19-1.65%2,036,400
Aug 14, 20251.221.241.201.211.21-0.82%3,933,600
Aug 13, 20251.211.241.201.221.221.67%4,191,500
Aug 12, 20251.191.211.181.201.200.84%2,653,400
Aug 11, 20251.181.201.171.191.190.85%2,765,800
Aug 8, 20251.191.201.171.181.18-0.84%2,513,400
Aug 7, 20251.191.211.181.191.19-2,077,900
Aug 6, 20251.181.211.171.191.190.85%5,762,500
Aug 5, 20251.211.221.171.181.18-2.48%6,361,800
Aug 4, 20251.231.231.181.211.21-1.63%7,705,800
Aug 1, 20251.241.261.221.231.23-0.81%3,279,500
Jul 31, 20251.241.261.221.241.240.81%3,848,300
Jul 30, 20251.231.251.211.231.23-0.81%4,934,100
Jul 29, 20251.231.261.221.241.24-5,802,000
Jul 28, 20251.391.401.221.241.24-10.79%27,921,500
Jul 25, 20251.411.421.361.391.39-1.42%8,271,800
Jul 24, 20251.291.421.281.411.419.30%23,379,800
Jul 23, 20251.301.311.281.291.29-6,234,500
Jul 22, 20251.311.331.271.291.29-1.53%12,953,500
Jul 21, 20251.291.311.271.311.312.34%16,941,200
Jul 18, 20251.251.291.251.281.282.40%8,826,100
Jul 17, 20251.221.261.221.251.252.46%3,583,100
Jul 16, 20251.241.251.221.221.22-1.61%2,576,000
Jul 15, 20251.231.271.231.241.240.81%5,068,900
Jul 14, 20251.241.251.221.231.23-1.60%2,832,300
Jul 11, 20251.251.271.251.251.25-2,922,400
Jul 10, 20251.251.271.251.251.250.81%4,933,400
Jul 9, 20251.261.281.231.241.24-0.80%8,842,200
Jul 8, 20251.211.251.191.251.251.63%5,467,600
Jul 7, 20251.221.241.211.231.23-0.81%4,898,100
Jul 4, 20251.201.271.201.241.244.20%13,236,500
Jul 3, 20251.191.211.181.191.19-3,989,700
Jul 2, 20251.191.211.171.191.19-3,596,500
Jul 1, 20251.181.211.171.191.19-6,745,900
Jun 30, 20251.151.201.151.191.195.31%7,483,200
Jun 26, 20251.131.141.121.131.13-2,655,000
Jun 25, 20251.141.151.111.131.13-7,500,800