Cahya Mata Sarawak Berhad (KLSE:CMSB)
Malaysia
· Delayed Price · Currency is MYR 1.280
+0.110 (9.40%)
At close: Apr 28, 2026
Cahya Mata Sarawak Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 1,389,500 |
| Feb 11, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 2,126,000 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 1,255,700 |
| Feb 9, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 5.00% | 3,877,000 |
| Feb 6, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | - | 4,401,100 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 4,396,000 |
| Feb 4, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 1,923,100 |
| Feb 3, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 2,515,600 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 3,502,700 |
| Jan 29, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 3,799,300 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 6,862,800 |
| Jan 27, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | - | 6,900,700 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 4,331,500 |
| Jan 23, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 3,858,500 |
| Jan 22, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 6,301,300 |
| Jan 21, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 3,856,500 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 5,850,900 |
| Jan 19, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 5,768,200 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | - | 5,237,000 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 4,371,900 |
| Jan 14, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 3,347,600 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 5,436,000 |
| Jan 12, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.64% | 8,837,900 |
| Jan 9, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 7,080,700 |
| Jan 8, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 11,812,900 |
| Jan 7, 2026 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | 3.31% | 12,540,700 |
| Jan 6, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 3,702,200 |
| Jan 5, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 7,872,800 |
| Jan 2, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | 4,924,400 |
| Dec 31, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 3,843,400 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 3,118,200 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 3,993,900 |
| Dec 26, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 3,835,500 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 2,514,700 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 3,707,600 |
| Dec 22, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,829,400 |
| Dec 19, 2025 | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | 0.66% | 10,440,400 |
| Dec 18, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 5,917,000 |
| Dec 17, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 7,893,600 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 3,095,200 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 3,519,600 |
| Dec 12, 2025 | 1.36 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 9,480,200 |
| Dec 11, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 2,265,600 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 776,800 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 2,726,700 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 3,027,400 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 2,695,600 |
| Dec 4, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,720,000 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | - | 2,285,600 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 4,940,200 |
| Dec 1, 2025 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 6,403,600 |