Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 1.380
0.00 (0.00%)
At close: Dec 10, 2025
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 776,800 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 2,726,700 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 3,027,400 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 2,695,600 |
| Dec 4, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,720,000 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 2,285,600 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 4,940,200 |
| Dec 1, 2025 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 6,403,600 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 3,768,500 |
| Nov 27, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 4,056,000 |
| Nov 26, 2025 | 1.38 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 9,158,900 |
| Nov 25, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 3.01% | 7,450,700 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 4,166,100 |
| Nov 21, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -4.93% | 6,921,300 |
| Nov 20, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 3.65% | 5,018,000 |
| Nov 19, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 3,805,600 |
| Nov 18, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 4,543,000 |
| Nov 17, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 7,375,000 |
| Nov 14, 2025 | 1.40 | 1.41 | 1.33 | 1.35 | 1.35 | -4.93% | 13,774,300 |
| Nov 13, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 6,489,000 |
| Nov 12, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 5,630,100 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 3,944,700 |
| Nov 10, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 4,468,200 |
| Nov 7, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.95% | 5,596,400 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 3,297,900 |
| Nov 5, 2025 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 1.32% | 10,706,600 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 6,689,000 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 4,314,400 |
| Oct 31, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 8,989,600 |
| Oct 30, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 3,554,700 |
| Oct 29, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 4,730,200 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 5,110,100 |
| Oct 27, 2025 | 1.56 | 1.61 | 1.50 | 1.59 | 1.59 | 3.25% | 18,677,800 |
| Oct 24, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 11,367,800 |
| Oct 23, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 6,763,800 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.47 | 1.53 | 1.53 | - | 9,771,200 |
| Oct 21, 2025 | 1.53 | 1.58 | 1.51 | 1.53 | 1.53 | 2.00% | 15,492,900 |
| Oct 17, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 14,082,500 |
| Oct 16, 2025 | 1.47 | 1.63 | 1.47 | 1.54 | 1.54 | 4.05% | 40,274,200 |
| Oct 15, 2025 | 1.35 | 1.51 | 1.34 | 1.48 | 1.48 | 9.63% | 36,552,900 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 13,332,900 |
| Oct 13, 2025 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 17,984,700 |
| Oct 10, 2025 | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 18,796,900 |
| Oct 9, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | - | 9,649,400 |
| Oct 8, 2025 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 8.70% | 14,696,200 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 6,287,600 |
| Oct 6, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 5,207,000 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 4,812,300 |
| Oct 2, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 3,843,800 |
| Oct 1, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 5,794,900 |