Skip to main content
logo
Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
-0.010 (-0.95%)
At close: Jul 22, 2026

Cahya Mata Sarawak Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20261.131.131.111.131.100.89%1,368,600
May 26, 20261.131.141.101.121.09-5,867,400
May 25, 20261.131.151.101.121.09-4,349,700
May 22, 20261.141.141.111.121.09-0.89%4,485,700
May 21, 20261.141.151.131.131.10-1.74%3,100,200
May 20, 20261.181.181.141.151.12-3.36%7,523,400
May 19, 20261.201.201.171.191.16-3,175,200
May 18, 20261.221.221.181.191.16-3.25%4,703,000
May 15, 20261.241.241.211.231.20-2,480,700
May 14, 20261.241.271.221.231.20-0.81%4,123,200
May 13, 20261.231.271.221.241.21-3,609,500
May 12, 20261.271.281.241.241.21-2.36%1,683,000
May 11, 20261.261.281.241.271.240.79%3,928,100
May 8, 20261.241.271.221.261.231.61%2,479,600