Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 0.9900
-0.0050 (-0.50%)
At close: Sep 1, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 2,381,200 |
| Aug 12, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,412,200 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 2,735,400 |
| Aug 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.52% | 2,915,500 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 3,780,600 |
| Aug 6, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 2,817,300 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 10,696,400 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 2,109,800 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 2,437,400 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,391,900 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 846,100 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 972,000 |
| Jul 28, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,937,700 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 3,399,000 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 1,780,700 |
| Jul 23, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 1,930,500 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,747,900 |
| Jul 21, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 2,301,400 |
| Jul 20, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 1,698,700 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 3,262,600 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,927,600 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 826,600 |
| Jul 14, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 716,100 |
| Jul 13, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,635,400 |
| Jul 10, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 1,734,400 |
| Jul 9, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 669,500 |
| Jul 8, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 1,245,500 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 688,100 |
| Jul 6, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 331,700 |
| Jul 3, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 1,408,900 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 497,400 |
| Jul 1, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 452,300 |
| Jun 30, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 337,600 |
| Jun 29, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 769,600 |
| Jun 26, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 1,500,200 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 1,368,500 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,985,500 |
| Jun 23, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 1,951,000 |
| Jun 22, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 1,248,600 |