Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,537.43 -1,450.80 (-2.30%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Cahya Mata Sarawak Berhad (2852.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 10,865,700 |
| 07 May 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 5,234,500 |
| 06 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,911,900 |
| 03 May 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,578,100 |
| 02 May 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,046,400 |
| 30 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 1,878,900 |
| 29 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,756,800 |
| 26 Apr 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,561,500 |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,545,000 |
| 24 Apr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 5,040,100 |
| 23 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 3,843,100 |
| 22 Apr 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 12,526,700 |
| 19 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 11,323,500 |
| 18 Apr 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 13,498,700 |
| 17 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 3,587,900 |
| 16 Apr 2024 | 1.0400 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | 3,900,500 |
| 15 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,324,700 |
| 12 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 3,116,700 |
| 09 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 3,847,200 |
| 08 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,818,200 |
| 05 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,911,500 |
| 04 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 4,743,800 |
| 03 Apr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 13,401,900 |
| 02 Apr 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 10,871,300 |
| 01 Apr 2024 | 0.9300 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 13,975,000 |
| 29 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 653,300 |
| 27 Mar 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 2,096,700 |
| 26 Mar 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 3,852,700 |
| 25 Mar 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 2,744,500 |
| 22 Mar 2024 | 0.9350 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 2,879,700 |
| 21 Mar 2024 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 3,005,500 |
| 20 Mar 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 3,095,100 |
| 19 Mar 2024 | 0.9350 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 1,675,200 |
| 18 Mar 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 1,530,600 |
| 15 Mar 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9450 | 0.9450 | 5,379,400 |
| 14 Mar 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 2,873,900 |
| 13 Mar 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 1,795,900 |
| 12 Mar 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 795,100 |
| 11 Mar 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 1,689,800 |
| 08 Mar 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 2,016,700 |
| 07 Mar 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 2,488,400 |
| 06 Mar 2024 | 0.9550 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 1,731,500 |
| 05 Mar 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9500 | 0.9500 | 4,298,200 |
| 04 Mar 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 5,370,500 |
| 01 Mar 2024 | 0.9650 | 0.9650 | 0.9300 | 0.9350 | 0.9350 | 8,454,400 |
| 29 Feb 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 5,362,400 |
| 28 Feb 2024 | 0.9950 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 5,801,700 |
| 27 Feb 2024 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 6,094,500 |
| 26 Feb 2024 | 0.9950 | 0.9950 | 0.9750 | 0.9750 | 0.9750 | 5,443,300 |
| 23 Feb 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 4,384,900 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,810,800 |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,206,400 |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,268,800 |
| 19 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 3,004,100 |
| 16 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,217,900 |
| 15 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,447,000 |
| 14 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,055,800 |
| 13 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,049,400 |
| 09 Feb 2024 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 1,412,200 |
| 08 Feb 2024 | 0.9950 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 2,505,000 |
| 07 Feb 2024 | 0.9850 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 1,894,500 |
| 06 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9850 | 0.9850 | 10,298,000 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,902,400 |
| 02 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 1,369,900 |
| 31 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,435,800 |
| 30 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,905,400 |
| 29 Jan 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 3,041,400 |
| 26 Jan 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 1,649,100 |
| 24 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 1,777,500 |
| 23 Jan 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,670,900 |
| 22 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,549,200 |
| 19 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 1,596,200 |
| 18 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,316,700 |
| 17 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,998,800 |
| 16 Jan 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 6,368,100 |
| 15 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,727,400 |
| 12 Jan 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 7,825,900 |
| 11 Jan 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 3,890,600 |
| 10 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,950,500 |
| 09 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,148,300 |
| 08 Jan 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,802,100 |
| 05 Jan 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 8,421,300 |
| 04 Jan 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 8,123,000 |
| 03 Jan 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 2,627,600 |
| 02 Jan 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,505,000 |
| 29 Dec 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 1,886,500 |
| 28 Dec 2023 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 10,093,000 |
| 27 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 876,500 |
| 26 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 579,900 |
| 22 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 680,900 |
| 21 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 318,700 |
| 20 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 276,700 |
| 19 Dec 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,328,000 |
| 18 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 692,900 |
| 15 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 2,600,300 |
| 14 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 3,004,500 |
| 13 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 1,459,700 |
| 12 Dec 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 777,600 |
| 11 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,301,500 |
| 08 Dec 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 908,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.