Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Apr 29, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 6,083,500 |
| Apr 28, 2026 | 1.17 | 1.29 | 1.17 | 1.28 | 1.28 | 9.40% | 12,716,600 |
| Apr 27, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,891,400 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 3,103,500 |
| Apr 23, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 956,800 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 2,096,100 |
| Apr 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 2,328,400 |
| Apr 20, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,839,800 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 2,482,300 |
| Apr 16, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 2,040,400 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 1,911,600 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,044,300 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 2,155,900 |
| Apr 10, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,355,500 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 787,200 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 2,430,700 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 899,700 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 701,300 |
| Apr 3, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 1,956,800 |
| Apr 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 2,704,200 |
| Apr 1, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 1,785,000 |
| Mar 31, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 2,164,000 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 1,316,400 |
| Mar 27, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 1,218,700 |
| Mar 26, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 3,932,600 |
| Mar 25, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 1,771,100 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 3,702,200 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -4.13% | 6,842,400 |
| Mar 18, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 2,587,000 |
| Mar 17, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 1,252,000 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 924,800 |
| Mar 13, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 6,140,500 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 3,318,000 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 3,125,900 |
| Mar 10, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 3,663,400 |
| Mar 9, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 3,449,900 |
| Mar 6, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 3,526,400 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 3,692,000 |
| Mar 4, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 3,992,900 |
| Mar 3, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 2,174,900 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -3.03% | 5,592,700 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 1,763,400 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 4,704,100 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -2.11% | 5,799,100 |
| Feb 24, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | - | 1,373,400 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 1,091,800 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 1,792,100 |
| Feb 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 1,408,400 |
| Feb 16, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | - | 1,189,800 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 1,226,500 |