Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 1.220
+0.020 (1.67%)
At close: Aug 13, 2025
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 2,765,800 |
| Aug 8, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 2,513,400 |
| Aug 7, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 2,077,900 |
| Aug 6, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 5,762,500 |
| Aug 5, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 6,361,800 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 7,705,800 |
| Aug 1, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 3,279,500 |
| Jul 31, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 3,848,300 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 4,934,100 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 5,802,000 |
| Jul 28, 2025 | 1.39 | 1.40 | 1.22 | 1.24 | 1.24 | -10.79% | 27,921,500 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 8,271,800 |
| Jul 24, 2025 | 1.29 | 1.42 | 1.28 | 1.41 | 1.41 | 9.30% | 23,379,800 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 6,234,500 |
| Jul 22, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 12,953,500 |
| Jul 21, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 16,941,200 |
| Jul 18, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 8,826,100 |
| Jul 17, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 3,583,100 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 2,576,000 |
| Jul 15, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 5,068,900 |
| Jul 14, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 2,832,300 |
| Jul 11, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 2,922,400 |
| Jul 10, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 4,933,400 |
| Jul 9, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 8,842,200 |
| Jul 8, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 5,467,600 |
| Jul 7, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 4,898,100 |
| Jul 4, 2025 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | 4.20% | 13,236,500 |
| Jul 3, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 3,989,700 |
| Jul 2, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 3,596,500 |
| Jul 1, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | - | 6,745,900 |
| Jun 30, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 5.31% | 7,483,200 |
| Jun 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,655,000 |
| Jun 25, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 7,500,800 |
| Jun 24, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 4,569,000 |
| Jun 23, 2025 | 1.06 | 1.12 | 1.04 | 1.09 | 1.09 | - | 6,168,300 |
| Jun 20, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 5,314,900 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 2,345,400 |
| Jun 18, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 5,301,600 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 4,664,500 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 4,475,900 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 5,972,000 |
| Jun 12, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 3,206,400 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,833,500 |
| Jun 10, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 4,563,300 |
| Jun 9, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 5,239,000 |
| Jun 6, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 6,388,900 |
| Jun 5, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 6,593,400 |
| Jun 4, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 4,448,500 |