U.S. markets open in 52 minutes
S&P Futures
3,833.00-6.00(-0.16%)Dow Futures
31,531.00+66.00(+0.21%)Nasdaq Futures
12,573.75-90.00(-0.71%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 2.2800 | 2.3100 | 2.1500 | 2.1900 | 2.1900 | 3,331,200 |
| Mar 05, 2021 | 2.2400 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 1,099,500 |
| Mar 04, 2021 | 2.2500 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 2,669,200 |
| Mar 03, 2021 | 2.2600 | 2.3200 | 2.2300 | 2.2300 | 2.2300 | 6,353,000 |
| Mar 02, 2021 | 2.2900 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 2,649,600 |
| Mar 01, 2021 | 2.3000 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 4,784,000 |
| Feb 26, 2021 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 11,267,500 |
| Feb 25, 2021 | 2.4500 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 3,595,500 |
| Feb 24, 2021 | 2.3900 | 2.5200 | 2.3800 | 2.4500 | 2.4500 | 18,389,300 |
| Feb 23, 2021 | 2.3300 | 2.4000 | 2.3300 | 2.3900 | 2.3900 | 7,091,900 |
| Feb 22, 2021 | 2.4000 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 4,748,900 |
| Feb 19, 2021 | 2.3600 | 2.4900 | 2.3300 | 2.4000 | 2.4000 | 9,796,400 |
| Feb 18, 2021 | 2.3200 | 2.4300 | 2.1900 | 2.4000 | 2.4000 | 11,131,500 |
| Feb 17, 2021 | 2.3500 | 2.3500 | 2.2700 | 2.3000 | 2.3000 | 9,203,000 |
| Feb 16, 2021 | 2.1600 | 2.4500 | 2.1600 | 2.4000 | 2.4000 | 14,806,500 |
| Feb 15, 2021 | 2.1200 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 4,614,600 |
| Feb 11, 2021 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 878,200 |
| Feb 10, 2021 | 2.1300 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 1,957,000 |
| Feb 09, 2021 | 2.1300 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 4,291,300 |
| Feb 08, 2021 | 1.9800 | 2.1700 | 1.9600 | 2.1300 | 2.1300 | 6,734,100 |
| Feb 05, 2021 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 1,383,200 |
| Feb 04, 2021 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 624,600 |
| Feb 03, 2021 | 2.0300 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 3,203,400 |
| Feb 02, 2021 | 1.9100 | 2.0200 | 1.8700 | 2.0200 | 2.0200 | 6,582,300 |
| Jan 29, 2021 | 1.8800 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 4,863,500 |
| Jan 27, 2021 | 1.8800 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 3,418,500 |
| Jan 26, 2021 | 1.9000 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 2,313,600 |
| Jan 25, 2021 | 1.9200 | 1.9600 | 1.8600 | 1.8800 | 1.8800 | 1,884,900 |
| Jan 22, 2021 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 1,981,300 |
| Jan 21, 2021 | 2.0300 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 1,970,700 |
| Jan 20, 2021 | 2.0600 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 4,050,400 |
| Jan 19, 2021 | 2.0800 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 5,268,000 |
| Jan 18, 2021 | 1.9400 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 8,694,300 |
| Jan 15, 2021 | 1.9400 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 4,453,000 |
| Jan 14, 2021 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 3,465,000 |
| Jan 13, 2021 | 1.8600 | 2.0300 | 1.8500 | 2.0000 | 2.0000 | 8,615,700 |
| Jan 12, 2021 | 1.8700 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 2,926,400 |
| Jan 11, 2021 | 1.8600 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 4,842,100 |
| Jan 08, 2021 | 1.9800 | 1.9800 | 1.8600 | 1.8600 | 1.8600 | 6,513,000 |
| Jan 07, 2021 | 2.0000 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 6,184,100 |
| Jan 06, 2021 | 2.1200 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 7,839,300 |
| Jan 05, 2021 | 2.1600 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 6,953,700 |
| Jan 04, 2021 | 2.1400 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 3,805,200 |
| Dec 31, 2020 | 2.1500 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 5,238,300 |
| Dec 30, 2020 | 2.2100 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 6,830,200 |
| Dec 29, 2020 | 2.0500 | 2.2500 | 2.0500 | 2.2000 | 2.2000 | 15,919,200 |
| Dec 28, 2020 | 1.8900 | 2.0800 | 1.8900 | 2.0400 | 2.0400 | 10,441,600 |
| Dec 24, 2020 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 934,800 |
| Dec 23, 2020 | 1.8000 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 3,058,800 |
| Dec 22, 2020 | 1.8600 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 3,962,700 |
| Dec 21, 2020 | 1.9000 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 1,112,200 |
| Dec 18, 2020 | 1.9600 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 4,369,100 |
| Dec 17, 2020 | 1.9400 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 3,414,800 |
| Dec 16, 2020 | 1.9600 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 2,120,200 |
| Dec 15, 2020 | 1.9400 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 4,519,200 |
| Dec 14, 2020 | 1.9800 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 4,538,900 |
| Dec 11, 2020 | 1.9700 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 9,310,700 |
| Dec 10, 2020 | 1.8500 | 1.9700 | 1.8100 | 1.9600 | 1.9600 | 8,798,800 |
| Dec 09, 2020 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 1,822,200 |
| Dec 08, 2020 | 1.8800 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 6,705,700 |
| Dec 07, 2020 | 1.9100 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 3,933,100 |
| Dec 04, 2020 | 1.9500 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 4,695,100 |
| Dec 03, 2020 | 1.8800 | 1.9600 | 1.8300 | 1.9300 | 1.9300 | 12,342,200 |
| Dec 02, 2020 | 1.7500 | 1.8900 | 1.7300 | 1.8700 | 1.8700 | 15,021,400 |
| Dec 01, 2020 | 1.6900 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 8,794,700 |
| Nov 30, 2020 | 1.7000 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 17,268,900 |
| Nov 27, 2020 | 1.6900 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 7,561,800 |
| Nov 26, 2020 | 1.4600 | 1.6800 | 1.4200 | 1.6800 | 1.6800 | 24,472,000 |
| Nov 25, 2020 | 1.4200 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 5,595,600 |
| Nov 24, 2020 | 1.4900 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 3,995,300 |
| Nov 23, 2020 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 2,595,100 |
| Nov 20, 2020 | 1.4700 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 3,972,700 |
| Nov 19, 2020 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 3,823,600 |
| Nov 18, 2020 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 2,571,200 |
| Nov 17, 2020 | 1.4800 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 6,659,400 |
| Nov 16, 2020 | 1.4000 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 7,559,900 |
| Nov 13, 2020 | 1.3400 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 5,100,100 |
| Nov 12, 2020 | 1.2700 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 5,546,600 |
| Nov 11, 2020 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 3,628,500 |
| Nov 10, 2020 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 3,038,900 |
| Nov 09, 2020 | 1.2600 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 3,245,600 |
| Nov 06, 2020 | 1.1900 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 9,412,800 |
| Nov 05, 2020 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 6,146,100 |
| Nov 04, 2020 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 2,914,700 |
| Nov 03, 2020 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 1,826,800 |
| Nov 02, 2020 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,098,500 |
| Oct 30, 2020 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 4,200,500 |
| Oct 28, 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,360,200 |
| Oct 27, 2020 | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 2,459,200 |
| Oct 26, 2020 | 1.1800 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 9,386,800 |
| Oct 23, 2020 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 3,372,700 |
| Oct 22, 2020 | 1.2400 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 13,702,800 |
| Oct 21, 2020 | 1.1400 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 8,637,900 |
| Oct 20, 2020 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 3,098,000 |
| Oct 19, 2020 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,682,800 |
| Oct 16, 2020 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 4,125,700 |
| Oct 15, 2020 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 776,500 |
| Oct 14, 2020 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,440,000 |
| Oct 13, 2020 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 1,934,600 |
| Oct 12, 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 2,948,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
