Cahya Mata Sarawak Bhd(MY:2852)
RM0.900.00 (0.00%)
MY:2852
Cahya Mata Sarawak Bhd historical prices
RM0.90
At close:0.00 (0.00%)
Cahya Mata Sarawak Bhd (2852) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.00% | 1,615,000 | 0.57 |
| Nov 10, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 675,800 | 0.24 |
| Nov 09, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.69% | 1,522,200 | 0.52 |
| Nov 05, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | +1.09% | 3,291,700 | 1.13 |
| Nov 04, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.00% | 1,986,500 | 0.68 |
| Nov 03, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 974,500 | 0.33 |
| Nov 02, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 2,446,300 | 0.79 |
| Oct 30, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 0.00% | 3,695,400 | 1.20 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | +0.53% | 3,347,300 | 1.09 |
| Oct 28, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | +4.47% | 6,625,800 | 2.21 |
| Oct 27, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 3,269,900 | 1.11 |
| Oct 26, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | +3.43% | 9,343,200 | 3.31 |
| Oct 23, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +1.74% | 6,062,800 | 2.20 |
| Oct 22, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | +0.58% | 4,024,500 | 1.47 |
| Oct 21, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | +3.01% | 5,451,200 | 2.03 |
| Oct 20, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.78% | 4,482,300 | 1.69 |
| Oct 19, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.00% | 2,919,500 | 1.11 |
| Oct 16, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.17% | 4,628,800 | 1.79 |
| Oct 15, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -3.39% | 6,274,300 | 2.49 |
| Oct 14, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 4,147,799 | 1.66 |
| Oct 13, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.00% | 3,421,100 | 1.38 |
| Oct 12, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 2,104,200 | 0.85 |
| Oct 09, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -0.55% | 9,907,500 | 4.28 |
| Oct 08, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -2.16% | 5,198,700 | 2.30 |
| Oct 07, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.07% | 3,587,000 | 1.61 |
| Oct 06, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 2,128,000 | 0.96 |
| Oct 05, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 1,563,100 | 0.71 |
| Oct 02, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 727,800 | 0.33 |
| Oct 01, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 994,000 | 0.45 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 2,802,000 | 1.29 |
| Sep 29, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.00% | 1,394,100 | 0.65 |
| Sep 28, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,760,200 | 1.30 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,610,900 | 1.25 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.00% | 1,576,000 | 0.76 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 997,500 | 0.48 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 658,000 | 0.32 |
| Sep 21, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,355,000 | 0.65 |
| Sep 18, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +3.55% | 1,729,100 | 0.82 |
| Sep 17, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.50% | 1,747,100 | 0.83 |
| Sep 16, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,554,600 | 1.20 |
| Sep 14, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | +2.51% | 4,097,000 | 1.99 |
| Sep 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 626,700 | 0.30 |
| Sep 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,028,400 | 0.98 |
| Sep 09, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +3.06% | 1,467,900 | 0.71 |
| Sep 08, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.00% | 529,300 | 0.25 |
| Sep 07, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | +0.51% | 999,000 | 0.48 |
| Sep 04, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.00% | 1,338,500 | 0.64 |
| Sep 03, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.00% | 2,038,500 | 0.99 |
