Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia · Delayed Price · Currency is MYR 0.9800
-0.0100 (-1.01%)
At close: Sep 25, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |