U.S. markets open in 52 minutes

Cahya Mata Sarawak Bhd (2852.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.1900-0.0600 (-2.67%)
At close: 4:56PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20212.28002.31002.15002.19002.19003,331,200
Mar 05, 20212.24002.28002.23002.25002.25001,099,500
Mar 04, 20212.25002.26002.20002.24002.24002,669,200
Mar 03, 20212.26002.32002.23002.23002.23006,353,000
Mar 02, 20212.29002.30002.25002.28002.28002,649,600
Mar 01, 20212.30002.33002.23002.28002.28004,784,000
Feb 26, 20212.25002.35002.20002.32002.320011,267,500
Feb 25, 20212.45002.48002.38002.42002.42003,595,500
Feb 24, 20212.39002.52002.38002.45002.450018,389,300
Feb 23, 20212.33002.40002.33002.39002.39007,091,900
Feb 22, 20212.40002.40002.31002.34002.34004,748,900
Feb 19, 20212.36002.49002.33002.40002.40009,796,400
Feb 18, 20212.32002.43002.19002.40002.400011,131,500
Feb 17, 20212.35002.35002.27002.30002.30009,203,000
Feb 16, 20212.16002.45002.16002.40002.400014,806,500
Feb 15, 20212.12002.16002.10002.15002.15004,614,600
Feb 11, 20212.08002.11002.08002.11002.1100878,200
Feb 10, 20212.13002.14002.09002.09002.09001,957,000
Feb 09, 20212.13002.19002.09002.13002.13004,291,300
Feb 08, 20211.98002.17001.96002.13002.13006,734,100
Feb 05, 20212.00002.00001.95001.98001.98001,383,200
Feb 04, 20212.04002.04001.99002.00002.0000624,600
Feb 03, 20212.03002.05001.97002.02002.02003,203,400
Feb 02, 20211.91002.02001.87002.02002.02006,582,300
Jan 29, 20211.88001.97001.86001.90001.90004,863,500
Jan 27, 20211.88001.92001.87001.88001.88003,418,500
Jan 26, 20211.90001.93001.85001.85001.85002,313,600
Jan 25, 20211.92001.96001.86001.88001.88001,884,900
Jan 22, 20212.00002.00001.90001.91001.91001,981,300
Jan 21, 20212.03002.04001.96001.98001.98001,970,700
Jan 20, 20212.06002.06001.97002.03002.03004,050,400
Jan 19, 20212.08002.11002.02002.06002.06005,268,000
Jan 18, 20211.94002.04001.90002.04002.04008,694,300
Jan 15, 20211.94001.95001.89001.94001.94004,453,000
Jan 14, 20212.00002.00001.92001.94001.94003,465,000
Jan 13, 20211.86002.03001.85002.00002.00008,615,700
Jan 12, 20211.87001.88001.78001.84001.84002,926,400
Jan 11, 20211.86001.90001.82001.87001.87004,842,100
Jan 08, 20211.98001.98001.86001.86001.86006,513,000
Jan 07, 20212.00002.00001.92001.98001.98006,184,100
Jan 06, 20212.12002.12001.96002.00002.00007,839,300
Jan 05, 20212.16002.16002.05002.12002.12006,953,700
Jan 04, 20212.14002.15002.02002.15002.15003,805,200
Dec 31, 20202.15002.19002.12002.12002.12005,238,300
Dec 30, 20202.21002.22002.10002.15002.15006,830,200
Dec 29, 20202.05002.25002.05002.20002.200015,919,200
Dec 28, 20201.89002.08001.89002.04002.040010,441,600
Dec 24, 20201.89001.90001.88001.88001.8800934,800
Dec 23, 20201.80001.90001.78001.89001.89003,058,800
Dec 22, 20201.86001.86001.78001.80001.80003,962,700
Dec 21, 20201.90001.93001.88001.89001.89001,112,200
Dec 18, 20201.96001.97001.87001.88001.88004,369,100
Dec 17, 20201.94001.98001.91001.94001.94003,414,800
Dec 16, 20201.96001.98001.94001.94001.94002,120,200
Dec 15, 20201.94001.98001.91001.95001.95004,519,200
Dec 14, 20201.98002.05001.93001.94001.94004,538,900
Dec 11, 20201.97002.05001.92001.98001.98009,310,700
Dec 10, 20201.85001.97001.81001.96001.96008,798,800
Dec 09, 20201.90001.90001.85001.85001.85001,822,200
Dec 08, 20201.88001.98001.81001.89001.89006,705,700
Dec 07, 20201.91001.94001.85001.88001.88003,933,100
Dec 04, 20201.95001.95001.86001.92001.92004,695,100
Dec 03, 20201.88001.96001.83001.93001.930012,342,200
Dec 02, 20201.75001.89001.73001.87001.870015,021,400
Dec 01, 20201.69001.76001.67001.76001.76008,794,700
Nov 30, 20201.70001.78001.65001.65001.650017,268,900
Nov 27, 20201.69001.73001.61001.69001.69007,561,800
Nov 26, 20201.46001.68001.42001.68001.680024,472,000
Nov 25, 20201.42001.45001.39001.43001.43005,595,600
Nov 24, 20201.49001.51001.42001.42001.42003,995,300
Nov 23, 20201.47001.48001.44001.48001.48002,595,100
Nov 20, 20201.47001.49001.44001.47001.47003,972,700
Nov 19, 20201.46001.48001.43001.47001.47003,823,600
Nov 18, 20201.44001.47001.43001.47001.47002,571,200
Nov 17, 20201.48001.52001.41001.44001.44006,659,400
Nov 16, 20201.40001.48001.39001.48001.48007,559,900
Nov 13, 20201.34001.40001.31001.38001.38005,100,100
Nov 12, 20201.27001.35001.27001.33001.33005,546,600
Nov 11, 20201.28001.29001.26001.27001.27003,628,500
Nov 10, 20201.25001.28001.24001.27001.27003,038,900
Nov 09, 20201.26001.28001.21001.23001.23003,245,600
Nov 06, 20201.19001.25001.18001.24001.24009,412,800
Nov 05, 20201.13001.20001.12001.16001.16006,146,100
Nov 04, 20201.10001.15001.09001.12001.12002,914,700
Nov 03, 20201.09001.11001.08001.08001.08001,826,800
Nov 02, 20201.09001.09001.06001.09001.09001,098,500
Oct 30, 20201.12001.12001.06001.08001.08004,200,500
Oct 28, 20201.12001.13001.11001.12001.12001,360,200
Oct 27, 20201.12001.14001.10001.13001.13002,459,200
Oct 26, 20201.18001.20001.09001.12001.12009,386,800
Oct 23, 20201.21001.23001.18001.18001.18003,372,700
Oct 22, 20201.24001.30001.19001.19001.190013,702,800
Oct 21, 20201.14001.28001.13001.22001.22008,637,900
Oct 20, 20201.14001.15001.12001.14001.14003,098,000
Oct 19, 20201.14001.16001.12001.14001.14001,682,800
Oct 16, 20201.18001.19001.12001.14001.14004,125,700
Oct 15, 20201.20001.20001.18001.18001.1800776,500
Oct 14, 20201.18001.20001.18001.19001.19001,440,000
Oct 13, 20201.21001.22001.18001.19001.19001,934,600
Oct 12, 20201.22001.24001.21001.22001.22002,948,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...