Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Cahya Mata Sarawak Berhad (2852.KL)

0.9300
-0.0050
(-0.53%)
As of 2:45:24 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.93000.94000.92500.93000.9300981,900
Apr 23, 20250.90500.93500.90500.93500.93502,936,200
Apr 22, 20250.92000.93000.89000.90000.90003,666,400
Apr 21, 20250.91000.92500.90000.90500.90501,350,600
Apr 18, 20250.92000.92000.90500.91000.91001,471,800
Apr 17, 20250.91500.92500.90500.91500.9150791,200
Apr 16, 20250.92000.94000.91000.91500.91502,289,500
Apr 15, 20250.93000.94000.92000.93000.93002,242,100
Apr 14, 20250.88500.92500.88500.92500.92503,882,900
Apr 11, 20250.82000.89500.82000.87000.87005,490,100
Apr 10, 20250.84000.85000.83000.83500.83505,599,300
Apr 9, 20250.81500.82000.78500.80000.80004,425,800
Apr 8, 20250.82000.84000.81500.82000.82007,084,800
Apr 7, 20250.86000.86000.80000.81500.81508,542,400
Apr 4, 20250.90500.91000.88000.89000.89006,962,700
Apr 3, 20250.91500.93000.90500.91500.91504,188,600
Apr 2, 20250.93000.94000.91000.91500.91504,342,300
Mar 28, 20250.96500.96500.92500.93000.93004,252,300
Mar 27, 20250.96500.98000.96500.97000.97001,883,600
Mar 26, 20250.98500.99000.96500.98000.9800752,400
Mar 25, 20250.98000.99500.98000.99500.9950619,400
Mar 24, 20250.99000.99000.97000.98000.9800301,300
Mar 21, 20250.99000.99500.97500.99000.9900732,200
Mar 20, 20251.01001.01000.98000.99500.99501,556,800
Mar 19, 20251.02001.02000.99500.99500.99501,489,600
Mar 17, 20250.98001.02000.98001.01001.01002,120,100
Mar 14, 20250.94000.98000.94000.98000.98001,745,200
Mar 13, 20250.92500.96000.92500.95500.95502,263,600
Mar 12, 20250.94000.95000.91000.92500.92504,468,200
Mar 11, 20250.95000.95000.92500.94500.94505,855,500
Mar 10, 20250.97000.98000.95000.97000.97003,838,200
Mar 7, 20251.00001.00000.95500.96500.965011,789,700
Mar 6, 20251.03001.05001.02001.04001.04001,783,600
Mar 5, 20251.01001.04001.01001.03001.03001,390,500
Mar 4, 20251.06001.07001.00001.00001.00005,567,100
Mar 3, 20251.07001.09001.06001.07001.07001,686,000
Feb 28, 20251.11001.11001.06001.06001.06003,615,400
Feb 27, 20251.09001.12001.08001.12001.12001,986,900
Feb 26, 20251.10001.14001.09001.09001.09008,151,000
Feb 25, 20251.09001.11001.07001.10001.10002,744,200
Feb 24, 20251.11001.11001.09001.10001.10002,014,900
Feb 21, 20251.09001.13001.09001.12001.12002,898,700
Feb 20, 20251.11001.12001.08001.09001.09002,652,300
Feb 19, 20251.08001.16001.07001.10001.100013,362,900
Feb 18, 20251.00001.02000.99501.00001.00002,299,300
Feb 17, 20251.00001.02000.98500.99500.99504,802,300
Feb 14, 20251.04001.04001.00001.00001.00004,392,400
Feb 13, 20251.04001.05001.01001.04001.04001,814,500
Feb 12, 20251.06001.06001.02001.03001.03002,929,000
Feb 10, 20251.07001.07001.06001.06001.0600753,500
Feb 7, 20251.06001.08001.04001.08001.08003,288,900
Feb 6, 20251.08001.09001.06001.07001.07002,134,900
Feb 5, 20251.07001.08001.06001.06001.0600506,700
Feb 4, 20251.05001.08001.05001.06001.0600997,400
Feb 3, 20251.05001.06001.03001.05001.05001,177,400
Jan 31, 20251.05001.07001.04001.06001.0600926,800
Jan 28, 20251.03001.06001.03001.05001.0500943,900
Jan 27, 20251.04001.05001.02001.04001.0400996,000
Jan 24, 20251.06001.07001.02001.04001.04005,090,600
Jan 23, 20251.07001.08001.04001.05001.05002,191,800
Jan 22, 20251.10001.10001.07001.07001.07001,436,900
Jan 21, 20251.08001.11001.08001.09001.0900803,100
Jan 20, 20251.06001.09001.06001.08001.08001,054,800
Jan 17, 20251.05001.07001.03001.06001.06001,486,300
Jan 16, 20251.07001.07001.04001.04001.04002,171,500
Jan 15, 20251.07001.08001.03001.04001.04003,703,800
Jan 14, 20251.09001.10001.07001.07001.07002,046,700
Jan 13, 20251.12001.12001.07001.09001.09004,731,100
Jan 10, 20251.13001.15001.12001.13001.13002,366,500
Jan 9, 20251.15001.15001.12001.13001.13002,819,000
Jan 8, 20251.18001.19001.13001.15001.15002,751,500
Jan 7, 20251.19001.20001.18001.18001.1800992,400
Jan 6, 20251.20001.22001.19001.19001.19001,390,000
Jan 3, 20251.18001.21001.18001.20001.20001,908,500
Jan 2, 20251.21001.21001.18001.18001.1800425,900
Dec 31, 20241.19001.21001.18001.20001.20003,618,100
Dec 30, 20241.16001.21001.16001.19001.19002,926,900
Dec 27, 20241.16001.18001.15001.17001.17001,122,400
Dec 26, 20241.16001.17001.14001.15001.15001,170,500
Dec 24, 20241.12001.16001.12001.16001.1600983,500
Dec 23, 20241.14001.15001.11001.11001.11002,415,500
Dec 20, 20241.14001.16001.14001.14001.14001,134,200
Dec 19, 20241.12001.16001.12001.15001.15001,669,800
Dec 18, 20241.14001.16001.14001.14001.14001,933,900
Dec 17, 20241.16001.17001.13001.14001.14003,784,500
Dec 16, 20241.19001.19001.15001.16001.16003,088,700
Dec 13, 20241.19001.20001.18001.20001.2000840,900
Dec 12, 20241.19001.20001.18001.19001.19001,531,300
Dec 11, 20241.19001.21001.18001.18001.1800998,900
Dec 10, 20241.22001.24001.18001.19001.19002,190,700
Dec 9, 20241.24001.24001.20001.21001.21001,303,500
Dec 6, 20241.19001.25001.19001.24001.24003,422,200
Dec 5, 20241.19001.19001.17001.18001.18002,553,000
Dec 4, 20241.17001.21001.17001.19001.19003,961,400
Dec 3, 20241.17001.18001.15001.17001.17007,046,600
Dec 2, 20241.20001.20001.15001.17001.17003,411,100
Nov 29, 20241.17001.20001.16001.20001.20001,995,300
Nov 28, 20241.20001.20001.16001.17001.17003,940,000
Nov 27, 20241.17001.22001.14001.20001.20006,639,500
Nov 26, 20241.26001.26001.18001.19001.19004,872,800
Nov 25, 20241.19001.28001.18001.25001.25004,333,700
Nov 22, 20241.22001.22001.17001.19001.190010,154,500
Nov 21, 20241.25001.25001.20001.21001.21004,588,700
Nov 20, 20241.29001.29001.24001.25001.25004,180,900
Nov 19, 20241.27001.29001.27001.29001.29001,546,300
Nov 18, 20241.27001.31001.26001.27001.27001,850,700
Nov 15, 20241.29001.29001.27001.27001.27001,327,600
Nov 14, 20241.29001.30001.28001.28001.28001,427,500
Nov 13, 20241.33001.34001.28001.30001.30007,121,100
Nov 12, 20241.35001.36001.33001.33001.33001,319,900
Nov 11, 20241.36001.37001.33001.35001.35001,405,400
Nov 8, 20241.37001.37001.35001.36001.36001,175,200
Nov 7, 20241.38001.38001.34001.37001.37001,968,800
Nov 6, 20241.35001.38001.34001.37001.37003,319,700
Nov 5, 20241.35001.36001.33001.34001.34001,792,500
Nov 4, 20241.36001.38001.34001.35001.35002,719,900
Nov 1, 20241.37001.38001.36001.36001.36002,143,800
Oct 30, 20241.36001.39001.35001.39001.39002,791,200
Oct 29, 20241.35001.38001.35001.36001.36001,608,200
Oct 28, 20241.37001.39001.35001.35001.35002,413,200
Oct 25, 20241.40001.40001.37001.38001.38001,501,500
Oct 24, 20241.40001.42001.38001.40001.40002,099,700
Oct 23, 20241.40001.42001.39001.41001.41004,085,700
Oct 22, 20241.38001.42001.37001.40001.40002,537,400
Oct 21, 20241.42001.42001.37001.39001.39004,560,000
Oct 18, 20241.44001.45001.40001.44001.44005,590,600
Oct 17, 20241.39001.45001.39001.43001.43009,048,000
Oct 16, 20241.39001.39001.36001.38001.38002,803,200
Oct 15, 20241.33001.40001.33001.39001.39004,295,200
Oct 14, 20241.34001.35001.32001.33001.33001,560,100
Oct 11, 20241.33001.34001.32001.34001.3400827,800
Oct 10, 20241.33001.35001.31001.33001.33002,000,400
Oct 9, 20241.37001.37001.32001.33001.33003,174,200
Oct 8, 20241.37001.37001.33001.36001.36003,031,000
Oct 7, 20241.37001.37001.36001.37001.3700962,500
Oct 4, 20241.39001.39001.36001.37001.37001,604,600
Oct 3, 20241.38001.40001.37001.38001.3800883,600
Oct 2, 20241.40001.41001.36001.37001.37002,166,400
Oct 1, 20241.36001.42001.36001.41001.41005,147,300
Sep 30, 20241.36001.38001.36001.36001.36001,408,500
Sep 27, 20241.41001.41001.36001.37001.37003,459,000
Sep 26, 20241.39001.41001.38001.40001.40001,747,700
Sep 25, 20241.42001.46001.38001.39001.390012,088,900
Sep 24, 20241.41001.42001.40001.41001.41001,545,000
Sep 23, 20241.43001.44001.39001.41001.41002,487,000
Sep 20, 20241.43001.43001.38001.43001.43006,218,600
Sep 19, 20241.39001.44001.39001.41001.41005,239,400
Sep 18, 20241.38001.39001.35001.39001.39001,362,600
Sep 17, 20241.39001.41001.36001.37001.37001,736,800
Sep 13, 20241.38001.41001.37001.39001.39002,380,600
Sep 12, 20241.35001.38001.35001.38001.38002,743,300
Sep 11, 20241.37001.39001.32001.34001.34002,006,700
Sep 10, 20241.35001.37001.33001.37001.37004,404,200
Sep 9, 20241.32001.34001.29001.34001.34003,321,900
Sep 6, 20241.34001.35001.32001.34001.34003,358,800
Sep 5, 20241.39001.40001.35001.35001.35003,392,100
Sep 4, 20241.39001.41001.37001.39001.39004,517,200
Sep 3, 20241.41001.45001.41001.42001.42009,013,600
Sep 2, 20241.35001.42001.35001.41001.41008,719,400
Aug 30, 20241.33001.38001.31001.35001.35008,226,300
Aug 29, 20241.29001.35001.28001.32001.32008,804,600
Aug 28, 20241.29001.33001.28001.29001.29008,663,300
Aug 27, 20241.25001.31001.25001.30001.30004,732,600
Aug 26, 20241.21001.27001.20001.25001.25004,992,900
Aug 23, 20241.24001.24001.20001.20001.20006,286,500
Aug 22, 20241.27001.28001.24001.25001.25001,877,500
Aug 21, 20241.28001.28001.26001.27001.27003,108,200
Aug 20, 20241.31001.32001.27001.29001.29005,770,700
Aug 19, 20241.31001.32001.29001.30001.30002,484,900
Aug 16, 20241.30001.33001.30001.31001.31003,220,400
Aug 15, 20241.30001.30001.26001.29001.29004,055,300
Aug 14, 20241.32001.33001.29001.29001.29001,834,400
Aug 13, 20241.33001.33001.30001.30001.30006,141,800
Aug 12, 20241.33001.34001.30001.34001.34005,486,600
Aug 9, 20241.31001.35001.30001.32001.32005,628,000
Aug 8, 20241.24001.29001.24001.28001.28008,132,500
Aug 7, 20241.21001.29001.16001.28001.280012,375,300
Aug 6, 20241.20001.22001.13001.19001.190012,135,500
Aug 5, 20241.30001.30001.15001.17001.170032,921,100
Aug 2, 20241.45001.45001.34001.35001.350014,804,100
Aug 1, 20241.46001.47001.43001.47001.47005,434,600
Jul 31, 20241.43001.46001.42001.45001.45004,798,500
Jul 30, 20241.44001.48001.43001.44001.440011,258,600
Jul 29, 20241.45001.49001.44001.44001.440011,888,000
Jul 26, 20241.44001.45001.42001.43001.43003,379,600
Jul 25, 20241.41001.46001.40001.43001.43004,635,500
Jul 24, 20241.47001.47001.42001.43001.43007,048,600
Jul 23, 20241.43001.48001.43001.47001.47009,853,700
Jul 22, 20241.41001.44001.36001.43001.43008,927,000
Jul 19, 20241.43001.45001.41001.41001.41005,467,600
Jul 18, 20241.45001.45001.42001.44001.44004,399,200
Jul 17, 20241.44001.48001.43001.45001.45007,826,000
Jul 16, 20241.49001.50001.42001.43001.430013,076,100
Jul 15, 20241.47001.50001.45001.48001.480014,405,800
Jul 12, 20241.44001.46001.43001.44001.44007,643,500
Jul 11, 20241.39001.47001.38001.44001.440017,560,100
Jul 10, 20241.41001.41001.36001.39001.39007,098,100
Jul 9, 20241.40001.44001.38001.41001.41006,329,500
Jul 5, 20241.42001.42001.38001.40001.40006,098,800
Jul 4, 20241.43001.44001.41001.42001.42003,015,900
Jul 3, 20241.44001.45001.42001.43001.430011,483,000
Jul 2, 20241.40001.48001.37001.43001.430025,637,300
Jul 1, 20241.41001.42001.38001.39001.39007,439,200
Jun 28, 20241.35001.41001.35001.39001.390011,439,200
Jun 27, 20241.33001.36001.32001.34001.34005,819,200
Jun 26, 20241.33001.35001.32001.33001.33002,505,000
Jun 25, 20241.38001.38001.32001.33001.33006,445,300
Jun 24, 20241.35001.38001.32001.37001.37006,667,000
Jun 21, 20241.31001.34001.28001.34001.34009,495,000
Jun 20, 20241.34001.34001.28001.31001.310017,984,900
Jun 19, 20241.38001.38001.32001.34001.340010,285,400
Jun 18, 20241.40001.41001.35001.38001.380016,702,700
Jun 14, 20241.41001.45001.38001.40001.400017,028,200
Jun 13, 20241.22001.42001.22001.40001.400056,379,800
Jun 12, 20241.23001.24001.21001.22001.22005,084,600
Jun 11, 20241.21001.23001.20001.23001.23005,124,100
Jun 10, 20241.19001.22001.19001.21001.21004,397,300
Jun 7, 20241.17001.20001.16001.19001.19004,882,900
Jun 6, 20241.13001.18001.12001.17001.17006,533,700
Jun 5, 20241.13001.13001.11001.12001.12002,837,900
Jun 4, 2024 0.02 Dividend
Jun 4, 20241.15001.16001.11001.13001.13004,196,000
May 31, 20241.16001.16001.14001.15001.13002,075,800
May 30, 20241.16001.16001.13001.16001.13984,061,000
May 29, 20241.16001.17001.13001.16001.13986,417,100
May 28, 20241.18001.19001.15001.15001.13005,213,200
May 27, 20241.18001.18001.15001.17001.14976,253,700
May 24, 20241.19001.20001.16001.16001.13987,279,400
May 23, 20241.21001.23001.19001.19001.16938,410,800
May 21, 20241.21001.22001.19001.21001.18908,929,100
May 20, 20241.16001.26001.16001.21001.189023,010,000
May 17, 20241.15001.16001.15001.15001.13001,480,900
May 16, 20241.14001.16001.14001.14001.12022,295,700
May 15, 20241.16001.16001.13001.14001.12023,909,400
May 14, 20241.15001.17001.15001.16001.13982,634,900
May 13, 20241.14001.17001.14001.15001.13005,478,500
May 10, 20241.14001.14001.12001.14001.12023,944,200
May 9, 20241.14001.14001.12001.14001.12023,805,800
May 8, 20241.11001.15001.11001.13001.110310,865,700
May 7, 20241.09001.11001.08001.10001.08095,234,500
May 6, 20241.09001.10001.07001.09001.07102,911,900
May 3, 20241.09001.09001.07001.08001.06122,578,100
May 2, 20241.09001.10001.08001.09001.07103,046,400
Apr 30, 20241.10001.10001.08001.10001.08091,878,900
Apr 29, 20241.08001.10001.08001.10001.08093,756,800
Apr 26, 20241.07001.10001.07001.08001.06121,561,500
Apr 25, 20241.08001.08001.07001.08001.06122,545,000
Apr 24, 20241.08001.11001.08001.08001.06125,040,100