Skip to main content
Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.400
0.00 (0.00%)
At close: Dec 5, 2025

Cahya Mata Sarawak Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.411.421.371.401.40-2,695,600
Dec 4, 20251.391.411.391.401.400.72%1,720,000
Dec 3, 20251.391.411.371.391.39-2,285,600
Dec 2, 20251.401.421.371.391.39-0.71%4,940,200
Dec 1, 20251.431.451.381.401.40-0.71%6,403,600
Nov 28, 20251.461.471.411.411.41-3.42%3,768,500
Nov 27, 20251.471.491.451.461.46-0.68%4,056,000
Nov 26, 20251.381.481.371.471.477.30%9,158,900
Nov 25, 20251.361.401.351.371.373.01%7,450,700
Nov 24, 20251.351.361.311.331.33-1.48%4,166,100
Nov 21, 20251.391.411.351.351.35-4.93%6,921,300
Nov 20, 20251.371.441.371.421.423.65%5,018,000
Nov 19, 20251.381.411.351.371.37-2.14%3,805,600
Nov 18, 20251.401.411.371.401.40-0.71%4,543,000
Nov 17, 20251.351.411.351.411.414.44%7,375,000
Nov 14, 20251.401.411.331.351.35-4.93%13,774,300
Nov 13, 20251.471.491.421.421.42-4.05%6,489,000
Nov 12, 20251.481.501.451.481.48-5,630,100
Nov 11, 20251.521.521.471.481.48-1.99%3,944,700
Nov 10, 20251.511.531.511.511.51-4,468,200
Nov 7, 20251.521.531.501.511.51-1.95%5,596,400
Nov 6, 20251.551.561.511.541.540.65%3,297,900
Nov 5, 20251.501.541.461.531.531.32%10,706,600
Nov 4, 20251.561.561.511.511.51-3.82%6,689,000
Nov 3, 20251.601.601.561.571.57-1.26%4,314,400
Oct 31, 20251.551.601.541.591.592.58%8,989,600
Oct 30, 20251.551.571.531.551.55-3,554,700
Oct 29, 20251.551.571.531.551.55-0.64%4,730,200
Oct 28, 20251.591.591.541.561.56-1.89%5,110,100
Oct 27, 20251.561.611.501.591.593.25%18,677,800
Oct 24, 20251.541.551.511.541.54-11,367,800
Oct 23, 20251.511.571.511.541.540.65%6,763,800
Oct 22, 20251.541.541.471.531.53-9,771,200
Oct 21, 20251.531.581.511.531.532.00%15,492,900
Oct 17, 20251.541.561.471.501.50-2.60%14,082,500
Oct 16, 20251.471.631.471.541.544.05%40,274,200
Oct 15, 20251.351.511.341.481.489.63%36,552,900
Oct 14, 20251.381.391.341.351.35-0.74%13,332,900
Oct 13, 20251.321.371.311.361.360.74%17,984,700
Oct 10, 20251.261.351.251.351.358.00%18,796,900
Oct 9, 20251.261.291.251.251.25-9,649,400
Oct 8, 20251.161.261.161.251.258.70%14,696,200
Oct 7, 20251.191.191.131.151.15-3.36%6,287,600
Oct 6, 20251.211.221.171.191.19-1.65%5,207,000
Oct 3, 20251.241.241.201.211.21-2.42%4,812,300
Oct 2, 20251.251.261.221.241.24-0.80%3,843,800
Oct 1, 20251.251.281.251.251.25-0.79%5,794,900
Sep 30, 20251.251.271.231.261.260.80%6,505,000
Sep 29, 20251.251.261.231.251.25-2,724,600
Sep 26, 20251.251.261.231.251.25-3,531,700
Sep 25, 20251.251.261.231.251.250.81%4,959,700
Sep 24, 20251.191.251.181.241.244.20%8,399,200
Sep 23, 20251.181.201.171.191.191.71%1,441,700
Sep 22, 20251.201.201.171.171.17-1.68%2,043,800
Sep 19, 20251.191.201.171.191.19-3,385,900
Sep 18, 20251.201.211.181.191.19-0.83%2,916,000
Sep 17, 20251.181.221.181.201.201.69%4,533,000
Sep 12, 20251.181.191.171.181.180.85%2,458,200
Sep 11, 20251.221.221.171.171.17-3.31%5,007,300
Sep 10, 20251.211.291.211.211.210.83%13,817,600
Sep 9, 20251.121.201.121.201.208.11%10,199,700
Sep 8, 20251.071.121.071.111.114.72%4,376,100
Sep 4, 20251.081.081.051.061.06-1.85%2,838,900
Sep 3, 20251.091.091.061.081.08-2,721,400
Sep 2, 20251.091.111.081.081.08-1.82%2,565,600
Aug 29, 20251.111.111.091.101.10-0.90%2,610,400
Aug 28, 20251.111.121.091.111.11-2,645,200
Aug 27, 20251.111.121.101.111.11-2,525,300
Aug 26, 20251.141.141.101.111.11-3.48%3,604,600
Aug 25, 20251.161.171.121.151.15-0.86%5,012,000
Aug 22, 20251.141.161.131.161.161.75%4,041,100
Aug 21, 20251.131.161.101.141.14-3.39%10,349,400
Aug 20, 20251.191.191.161.181.18-0.84%2,517,400
Aug 19, 20251.191.201.181.191.19-3,264,800
Aug 18, 20251.201.211.181.191.19-1,586,200
Aug 15, 20251.211.211.191.191.19-1.65%2,036,400
Aug 14, 20251.221.241.201.211.21-0.82%3,933,600
Aug 13, 20251.211.241.201.221.221.67%4,191,500
Aug 12, 20251.191.211.181.201.200.84%2,653,400
Aug 11, 20251.181.201.171.191.190.85%2,765,800
Aug 8, 20251.191.201.171.181.18-0.84%2,513,400
Aug 7, 20251.191.211.181.191.19-2,077,900
Aug 6, 20251.181.211.171.191.190.85%5,762,500
Aug 5, 20251.211.221.171.181.18-2.48%6,361,800
Aug 4, 20251.231.231.181.211.21-1.63%7,705,800
Aug 1, 20251.241.261.221.231.23-0.81%3,279,500
Jul 31, 20251.241.261.221.241.240.81%3,848,300
Jul 30, 20251.231.251.211.231.23-0.81%4,934,100
Jul 29, 20251.231.261.221.241.24-5,802,000
Jul 28, 20251.391.401.221.241.24-10.79%27,921,500
Jul 25, 20251.411.421.361.391.39-1.42%8,271,800
Jul 24, 20251.291.421.281.411.419.30%23,379,800
Jul 23, 20251.301.311.281.291.29-6,234,500
Jul 22, 20251.311.331.271.291.29-1.53%12,953,500
Jul 21, 20251.291.311.271.311.312.34%16,941,200
Jul 18, 20251.251.291.251.281.282.40%8,826,100
Jul 17, 20251.221.261.221.251.252.46%3,583,100
Jul 16, 20251.241.251.221.221.22-1.61%2,576,000
Jul 15, 20251.231.271.231.241.240.81%5,068,900
Jul 14, 20251.241.251.221.231.23-1.60%2,832,300