Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cahya Mata Sarawak Bhd (2852.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
1.1400-0.0100 (-0.87%)
As of 09:03AM MYT. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.15001.15001.14001.14001.140066,300
Dec 05, 2022------
Dec 02, 20221.11001.19001.10001.18001.180017,631,700
Dec 01, 20221.06001.11001.06001.11001.11007,537,900
Nov 30, 20221.07001.09001.03001.05001.050010,117,700
Nov 29, 20220.97501.05000.97501.05001.05006,491,400
Nov 28, 20220.97500.97500.97500.97500.9750-
Nov 25, 20221.00001.01000.97500.97500.97505,707,100
Nov 24, 20220.93501.01000.93501.00001.000010,779,500
Nov 23, 20220.93000.94500.92500.92500.92501,028,200
Nov 22, 20220.91000.93500.90500.92500.92502,588,500
Nov 21, 20220.93500.95000.89500.91000.91005,016,900
Nov 17, 20220.94500.94500.92500.94000.94002,801,800
Nov 16, 20220.96000.96000.93000.94500.94501,980,900
Nov 15, 20220.96500.97500.95000.96000.96002,970,100
Nov 14, 20220.94000.97000.94000.96500.96506,191,700
Nov 11, 20220.93000.94500.93000.94500.94501,974,800
Nov 10, 20220.92000.93500.91500.92000.92001,962,600
Nov 09, 20220.91000.93500.90000.93500.93502,694,600
Nov 08, 20220.92500.93500.90500.91500.91502,771,000
Nov 07, 20220.92000.96500.91000.92000.920013,260,100
Nov 04, 20220.86500.92000.86500.92000.92008,209,200
Nov 03, 20220.86000.88000.86000.86500.86506,745,300
Nov 02, 20220.84500.86500.84000.85500.85508,768,500
Nov 01, 20220.84500.87500.83500.84000.84008,337,200
Oct 31, 20220.83500.84500.83500.84000.84003,444,800
Oct 28, 20220.83000.84500.83000.83000.83001,587,300
Oct 27, 20220.83000.84500.82500.83000.83002,996,800
Oct 26, 20220.85000.85000.82500.83000.83001,162,600
Oct 25, 20220.83000.84000.83000.83500.8350460,200
Oct 21, 20220.83000.83500.82500.82500.82501,509,100
Oct 20, 20220.84500.84500.83000.83000.8300577,300
Oct 19, 20220.83500.87000.83500.84500.84502,205,300
Oct 18, 20220.82000.83500.82000.83000.8300884,900
Oct 17, 20220.81500.82500.81000.82000.82001,282,600
Oct 14, 20220.82500.82500.81000.81500.8150769,800
Oct 13, 20220.81500.81500.80500.81500.8150759,600
Oct 12, 20220.83000.83000.81000.81000.8100825,900
Oct 11, 20220.84000.85000.81500.82500.82501,370,900
Oct 07, 20220.83500.84000.83000.84000.8400854,400
Oct 06, 20220.85000.85000.83500.83500.83502,716,100
Oct 05, 20220.84500.85500.83500.84000.84001,932,200
Oct 04, 20220.82000.84000.81000.83000.83001,348,100
Oct 03, 20220.81500.81500.80000.81000.8100705,900
Sep 30, 20220.81000.82000.80000.82000.82001,097,600
Sep 29, 20220.84000.84000.81000.81000.81002,378,100
Sep 28, 20220.84000.85000.83500.83500.83502,374,900
Sep 27, 20220.84500.85000.83000.83500.83501,192,900
Sep 26, 20220.86500.86500.84000.84500.84502,380,200
Sep 23, 20220.87000.87500.86500.86500.8650869,000
Sep 22, 20220.87500.88000.87000.87500.8750785,600
Sep 21, 20220.88500.88500.87000.87500.87501,312,600
Sep 20, 20220.88500.89000.88000.88500.88501,304,500
Sep 19, 20220.90000.90000.88000.88500.88501,294,000
Sep 15, 20220.90000.90000.89500.89500.8950682,500
Sep 14, 20220.90000.90500.89500.89500.89501,024,600
Sep 13, 20220.91000.91000.90500.90500.9050606,600
Sep 12, 20220.90500.91000.90000.90500.9050589,100
Sep 09, 20220.91000.91000.90000.90000.9000732,700
Sep 08, 20220.90500.91500.90000.90500.9050679,500
Sep 07, 20220.91000.91500.89500.90000.90002,154,200
Sep 06, 20220.91500.91500.90500.91000.9100742,600
Sep 05, 20220.92500.92500.91000.91000.91001,024,700
Sep 02, 20220.92500.93000.91500.92500.92501,138,800
Sep 01, 20220.94000.94000.92500.92500.92501,251,800
Aug 30, 20220.94000.94500.93500.94500.9450947,600
Aug 29, 20220.94000.95000.93500.94500.94501,603,100
Aug 26, 20220.97500.98000.96500.96500.96501,543,900
Aug 25, 20220.96500.99000.96500.97000.97001,784,500
Aug 24, 20220.95000.96500.95000.96000.96001,131,700
Aug 23, 20220.96000.96000.94500.94500.9450790,700
Aug 22, 20220.94500.97500.94500.96000.96001,359,200
Aug 19, 20220.94000.95500.93000.94000.9400845,500
Aug 18, 20220.94000.94500.93500.93500.9350696,400
Aug 17, 20220.94000.94500.93000.93500.93501,187,400
Aug 16, 20220.95500.95500.93500.94000.94002,045,000
Aug 15, 20220.95500.96000.94500.95500.9550482,400
Aug 12, 20220.94500.96000.94500.95500.9550560,000
Aug 11, 20220.95500.96500.94500.95000.9500865,300
Aug 10, 20220.95500.96500.94000.94000.94001,225,600
Aug 09, 20220.96500.96500.95500.96000.9600407,100
Aug 08, 20220.98500.99500.95500.95500.95502,430,900
Aug 05, 20220.98500.99000.96500.98000.98001,232,000
Aug 04, 20220.93000.98500.93000.98000.98004,675,800
Aug 03, 20220.91500.92500.91500.92000.9200419,900
Aug 02, 20220.93500.93500.91500.92000.92001,702,100
Aug 01, 20220.93500.95000.93000.93000.93002,488,900
Jul 29, 20220.91500.94000.91500.93500.93503,873,000
Jul 28, 20220.91000.92500.90500.90500.90504,861,700
Jul 27, 20220.90000.90500.89500.90000.90001,458,600
Jul 26, 20220.90500.91500.90000.90000.90001,447,500
Jul 25, 20220.91000.92000.90500.90500.9050912,800
Jul 22, 20220.90500.93500.90500.91500.91503,227,400
Jul 21, 20220.90500.92000.89500.91000.91002,138,400
Jul 20, 20220.91500.93000.89500.90000.90003,230,000
Jul 19, 20220.89000.91000.89000.91000.9100878,100
Jul 18, 20220.89500.89500.88500.89500.89501,936,600
Jul 15, 20220.91000.91000.88500.89500.89501,623,900
Jul 14, 20220.90000.92000.90000.90500.90501,536,400
Jul 13, 20220.92500.92500.90000.90500.90501,976,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement