Skip to main content
logo
Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.020
-0.010 (-0.97%)
At close: Aug 11, 2026

Cahya Mata Sarawak Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20261.031.041.001.021.02-0.97%2,735,400
Aug 10, 20261.001.031.001.031.033.52%2,915,500
Aug 7, 20261.001.000.991.001.00-0.50%3,780,600
Aug 6, 20260.981.010.981.001.002.04%2,817,300
Aug 5, 20261.031.030.980.980.98-4.85%10,696,400
Aug 4, 20261.051.061.021.031.03-1.90%2,109,800
Aug 3, 20261.051.071.041.051.05-2,437,400
Jul 31, 20261.061.071.041.051.05-0.94%2,391,900
Jul 30, 20261.051.061.041.061.060.95%846,100
Jul 29, 20261.051.061.041.051.05-972,000
Jul 28, 20261.051.061.031.051.05-1,937,700
Jul 27, 20261.041.071.041.051.050.96%3,399,000
Jul 24, 20261.061.061.041.041.04-1.89%1,780,700
Jul 23, 20261.041.071.041.061.061.92%1,930,500
Jul 22, 20261.041.061.031.041.04-0.95%1,747,900
Jul 21, 20261.061.081.051.051.05-1.87%2,301,400
Jul 20, 20261.041.071.041.071.072.88%1,698,700
Jul 17, 20261.081.081.041.041.04-2.80%3,262,600
Jul 16, 20261.091.101.071.071.07-2.73%1,927,600
Jul 15, 20261.101.101.081.101.10-826,600
Jul 14, 20261.091.101.081.101.100.92%716,100
Jul 13, 20261.091.101.081.091.09-1,635,400
Jul 10, 20261.081.111.081.091.090.93%1,734,400
Jul 9, 20261.091.101.071.081.08-1.82%669,500
Jul 8, 20261.081.101.071.101.101.85%1,245,500
Jul 7, 20261.101.101.081.081.08-1.82%688,100
Jul 6, 20261.081.111.081.101.101.85%331,700
Jul 3, 20261.071.101.071.081.080.93%1,408,900
Jul 2, 20261.081.081.061.071.07-497,400
Jul 1, 20261.071.091.071.071.07-452,300
Jun 30, 20261.071.081.061.071.07-337,600
Jun 29, 20261.061.071.061.071.070.94%769,600
Jun 26, 20261.081.091.061.061.06-1.85%1,500,200
Jun 25, 20261.091.091.071.081.08-0.92%1,368,500
Jun 24, 20261.081.101.071.091.090.93%1,985,500
Jun 23, 20261.091.101.071.081.08-0.92%1,951,000
Jun 22, 20261.081.101.081.091.090.93%1,248,600
Jun 19, 20261.111.111.081.081.08-2.70%3,454,900
Jun 18, 20261.101.111.091.111.11-945,200
Jun 16, 20261.091.121.091.111.110.91%1,499,400
Jun 15, 20261.111.121.091.101.10-1,849,900
Jun 12, 20261.081.101.081.101.101.85%1,005,200
Jun 11, 20261.101.101.081.081.08-1.82%1,660,200
Jun 10, 20261.091.101.091.101.100.92%1,582,500
Jun 9, 20261.091.111.091.091.09-624,300
Jun 8, 20261.101.101.081.091.09-0.91%952,700
Jun 5, 20261.111.111.091.101.10-0.90%1,609,400
Jun 4, 20261.111.121.081.111.110.91%2,238,100
Jun 3, 20261.131.161.121.131.10-3,336,600
May 29, 20261.141.161.121.131.10-2,450,300