Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 1.590
+0.050 (3.25%)
At close: Oct 27, 2025
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 6,505,000 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 2,724,600 |
| Sep 26, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 3,531,700 |
| Sep 25, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 4,959,700 |
| Sep 24, 2025 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 8,399,200 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 1,441,700 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 2,043,800 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 3,385,900 |
| Sep 18, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 2,916,000 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 4,533,000 |
| Sep 12, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 2,458,200 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 5,007,300 |
| Sep 10, 2025 | 1.21 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 13,817,600 |
| Sep 9, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 8.11% | 10,199,700 |
| Sep 8, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 4,376,100 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 2,838,900 |
| Sep 3, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 2,721,400 |
| Sep 2, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 2,565,600 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 2,610,400 |
| Aug 28, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 2,645,200 |
| Aug 27, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 2,525,300 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 3,604,600 |
| Aug 25, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 5,012,000 |
| Aug 22, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 4,041,100 |
| Aug 21, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | -3.39% | 10,349,400 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 2,517,400 |
| Aug 19, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 3,264,800 |
| Aug 18, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,586,200 |
| Aug 15, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 2,036,400 |
| Aug 14, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 3,933,600 |
| Aug 13, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 4,191,500 |
| Aug 12, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,653,400 |