Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 0.8950
-0.0100 (-1.10%)
At close: Oct 27, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 3,269,900 |
| Oct 26, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 3.43% | 9,343,200 |
| Oct 23, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.74% | 6,062,800 |
| Oct 22, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.58% | 4,024,500 |
| Oct 21, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.01% | 5,451,200 |
| Oct 20, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.78% | 4,482,300 |
| Oct 19, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 2,919,500 |
| Oct 16, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.17% | 4,628,800 |
| Oct 15, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -3.39% | 6,274,300 |
| Oct 14, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 4,147,800 |
| Oct 13, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 3,421,100 |
| Oct 12, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 2,104,200 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -0.55% | 9,907,500 |
| Oct 8, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -2.16% | 5,198,700 |
| Oct 7, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.07% | 3,587,000 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 2,128,000 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 1,563,100 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 727,800 |
| Oct 1, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 994,000 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 2,802,000 |
| Sep 29, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,394,100 |
| Sep 28, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,760,200 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,610,900 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,576,000 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 997,500 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 658,000 |
| Sep 21, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,355,000 |
| Sep 18, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | 1,729,100 |
| Sep 17, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.50% | 1,747,100 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,554,600 |
| Sep 14, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 2.51% | 4,097,000 |
| Sep 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 626,700 |
| Sep 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,028,400 |
| Sep 9, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 1,467,900 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 529,300 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 999,000 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,338,500 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,038,500 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 4,133,300 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,780,700 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.40% | 4,383,200 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 3,186,100 |
| Aug 26, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 9,740,500 |
| Aug 24, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,533,000 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,795,600 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,935,300 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 2,784,500 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,117,800 |
| Aug 17, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.52% | 3,532,000 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 2,420,900 |