Cahya Mata Sarawak (CMSM)

CMSM
🏛️ Malasia →
1.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1.11 1.11 1.08 1.08 1.9M
2023-12-28 1.06 1.11 1.06 1.10 10.1M
2023-12-27 1.06 1.06 1.04 1.05 0.9M
2023-12-26 1.05 1.06 1.04 1.06 0.6M
2023-12-22 1.05 1.06 1.04 1.05 0.7M
2023-12-21 1.05 1.06 1.05 1.05 0.3M
2023-12-20 1.05 1.06 1.05 1.05 0.3M
2023-12-19 1.06 1.06 1.05 1.05 1.3M
2023-12-18 1.07 1.07 1.05 1.06 0.7M
2023-12-15 1.05 1.08 1.04 1.07 2.6M
2023-12-14 1.05 1.07 1.04 1.05 3.0M
2023-12-13 1.04 1.07 1.04 1.06 1.5M
2023-12-12 1.04 1.05 1.03 1.04 0.8M
2023-12-11 1.03 1.05 1.03 1.04 1.3M
2023-12-08 1.03 1.04 1.02 1.03 0.9M
2023-12-07 1.04 1.05 1.03 1.03 0.6M
2023-12-06 1.04 1.05 1.02 1.04 1.6M
2023-12-05 1.04 1.05 1.03 1.04 1.4M
2023-12-04 1.05 1.05 1.02 1.03 2.6M
2023-12-01 1.04 1.05 1.02 1.05 1.8M
2023-11-30 1.08 1.08 1.02 1.04 15.0M
2023-11-29 1.12 1.12 1.10 1.11 2.7M
2023-11-28 1.12 1.14 1.12 1.12 1.4M
2023-11-27 1.14 1.14 1.12 1.12 1.4M
2023-11-24 1.14 1.16 1.14 1.14 2.2M
2023-11-23 1.13 1.14 1.12 1.14 0.8M
2023-11-22 1.13 1.14 1.12 1.13 0.9M
2023-11-21 1.13 1.14 1.13 1.14 0.8M
2023-11-20 1.14 1.14 1.12 1.13 0.8M
2023-11-17 1.12 1.14 1.12 1.14 1.9M
2023-11-16 1.14 1.14 1.11 1.12 0.7M
2023-11-15 1.13 1.14 1.13 1.14 0.8M
2023-11-14 1.11 1.13 1.11 1.12 1.0M
2023-11-10 1.13 1.13 1.10 1.11 2.7M
2023-11-09 1.14 1.14 1.12 1.14 1.0M
2023-11-08 1.13 1.14 1.12 1.14 0.8M
2023-11-07 1.14 1.14 1.12 1.12 1.2M
2023-11-06 1.12 1.15 1.12 1.14 2.5M
2023-11-03 1.11 1.12 1.10 1.12 1.4M
2023-11-02 1.10 1.11 1.10 1.10 1.2M
2023-11-01 1.11 1.11 1.10 1.10 0.3M
2023-10-31 1.11 1.12 1.10 1.11 1.0M
2023-10-30 1.11 1.11 1.09 1.10 2.1M
2023-10-27 1.11 1.11 1.10 1.11 0.8M
2023-10-26 1.11 1.12 1.10 1.11 0.4M
2023-10-25 1.10 1.12 1.10 1.11 1.5M
2023-10-24 1.09 1.12 1.09 1.10 2.0M
2023-10-23 1.11 1.11 1.09 1.10 3.2M
2023-10-20 1.13 1.13 1.11 1.11 2.1M
2023-10-19 1.14 1.15 1.13 1.13 0.8M
2023-10-18 1.15 1.15 1.12 1.15 4.3M
2023-10-17 1.15 1.16 1.14 1.14 1.8M
2023-10-16 1.17 1.17 1.13 1.14 2.1M
2023-10-13 1.16 1.17 1.14 1.17 3.0M
2023-10-12 1.13 1.18 1.13 1.16 7.4M
2023-10-11 1.13 1.14 1.13 1.13 0.9M
2023-10-10 1.12 1.14 1.11 1.13 1.3M
2023-10-09 1.12 1.14 1.11 1.12 2.2M
2023-10-06 1.10 1.13 1.10 1.12 2.6M
2023-10-05 1.09 1.12 1.09 1.10 1.8M
2023-10-04 1.09 1.11 1.08 1.09 1.3M
2023-10-03 1.11 1.11 1.09 1.10 2.4M
2023-10-02 1.14 1.15 1.11 1.11 1.4M
2023-09-29 1.12 1.15 1.12 1.14 2.4M
2023-09-27 1.14 1.15 1.12 1.12 2.1M
2023-09-26 1.15 1.16 1.13 1.14 2.4M
2023-09-25 1.15 1.16 1.14 1.15 1.6M
2023-09-22 1.14 1.16 1.14 1.15 2.7M
2023-09-21 1.15 1.16 1.14 1.14 3.2M
2023-09-20 1.13 1.16 1.12 1.15 5.0M
2023-09-19 1.12 1.14 1.12 1.13 2.5M
2023-09-18 1.14 1.14 1.11 1.12 8.7M
2023-09-15 1.07 1.08 1.06 1.07 1.7M
2023-09-14 1.06 1.08 1.05 1.06 1.4M
2023-09-13 1.04 1.06 1.03 1.06 1.9M
2023-09-12 1.05 1.06 1.02 1.03 2.9M
2023-09-11 1.05 1.06 1.04 1.04 1.8M
2023-09-08 1.06 1.07 1.04 1.05 6.1M
2023-09-07 1.08 1.09 1.05 1.06 3.6M
2023-09-06 1.08 1.11 1.08 1.09 4.5M
2023-09-05 1.08 1.09 1.07 1.07 2.9M
2023-09-04 1.12 1.12 1.08 1.09 6.1M
2023-09-01 1.14 1.14 1.11 1.12 8.7M
2023-08-30 1.18 1.19 1.15 1.17 4.0M
2023-08-29 1.16 1.19 1.15 1.18 8.8M
2023-08-28 1.11 1.15 1.11 1.14 8.5M
2023-08-25 1.10 1.13 1.10 1.11 4.7M
2023-08-24 1.11 1.13 1.10 1.10 1.4M
2023-08-23 1.11 1.13 1.10 1.11 1.6M
2023-08-22 1.12 1.14 1.11 1.11 3.2M
2023-08-21 1.15 1.17 1.12 1.12 4.7M
2023-08-18 1.13 1.15 1.12 1.14 7.0M
2023-08-17 1.12 1.16 1.10 1.14 8.0M
2023-08-16 1.08 1.14 1.07 1.12 10.4M
2023-08-15 1.05 1.09 1.04 1.08 5.6M
2023-08-14 1.04 1.05 1.03 1.04 1.0M
2023-08-11 1.04 1.05 1.03 1.05 1.0M
2023-08-10 1.04 1.04 1.02 1.04 1.2M
2023-08-09 1.04 1.04 1.02 1.04 1.6M
2023-08-08 1.04 1.05 1.03 1.04 0.9M
2023-08-07 1.04 1.05 1.04 1.04 0.4M
2023-08-04 1.04 1.06 1.03 1.04 0.7M
2023-08-03 1.04 1.05 1.03 1.05 1.2M
2023-08-02 1.05 1.06 1.04 1.04 0.6M
2023-08-01 1.06 1.06 1.04 1.05 0.5M
2023-07-31 1.06 1.07 1.05 1.06 1.5M
2023-07-28 1.06 1.06 1.05 1.05 0.8M
2023-07-27 1.05 1.07 1.05 1.06 1.7M
2023-07-26 1.06 1.06 1.04 1.05 0.9M
2023-07-25 1.04 1.06 1.04 1.05 1.5M
2023-07-24 1.05 1.06 1.03 1.04 2.0M
2023-07-21 1.04 1.06 1.04 1.06 0.8M
2023-07-20 1.05 1.06 1.04 1.05 2.1M
2023-07-18 1.04 1.06 1.04 1.05 1.6M
2023-07-17 1.08 1.09 1.04 1.04 3.5M
2023-07-14 1.07 1.10 1.07 1.08 1.2M
2023-07-13 1.09 1.09 1.07 1.08 1.0M
2023-07-12 1.08 1.09 1.07 1.09 2.2M
2023-07-11 1.05 1.09 1.05 1.08 3.2M
2023-07-10 1.05 1.07 1.05 1.07 1.4M
2023-07-07 1.05 1.06 1.03 1.06 1.5M
2023-07-06 1.06 1.06 1.03 1.06 2.2M
2023-07-05 1.06 1.07 1.03 1.06 1.8M
2023-07-04 1.01 1.07 1.00 1.06 4.2M
2023-07-03 0.96 1.02 0.96 1.01 3.9M
2023-06-30 0.96 0.98 0.96 0.96 1.6M
2023-06-28 0.97 0.98 0.96 0.96 2.7M
2023-06-27 0.96 0.97 0.96 0.96 1.7M
2023-06-26 0.98 0.98 0.96 0.96 2.4M
2023-06-23 0.98 0.98 0.97 0.98 2.8M
2023-06-22 0.98 0.99 0.98 0.98 2.5M
2023-06-21 1.00 1.00 0.98 0.98 2.2M
2023-06-20 0.99 1.00 0.98 0.99 1.9M
2023-06-19 1.00 1.00 0.97 0.99 8.5M
2023-06-16 1.06 1.07 1.02 1.02 5.4M
2023-06-15 1.06 1.07 1.05 1.06 0.7M
2023-06-14 1.06 1.08 1.06 1.07 0.4M
2023-06-13 1.08 1.08 1.05 1.06 0.8M
2023-06-12 1.05 1.09 1.04 1.07 1.4M
2023-06-09 1.05 1.06 1.04 1.05 0.8M
2023-06-08 1.06 1.07 1.04 1.05 0.9M
2023-06-07 1.08 1.09 1.05 1.07 2.3M
2023-06-06 1.09 1.10 1.08 1.08 1.1M
2023-06-02 1.07 1.10 1.07 1.08 1.0M
2023-06-01 1.09 1.09 1.05 1.07 1.0M
2023-05-31 1.10 1.11 1.08 1.09 1.1M
2023-05-30 1.12 1.13 1.11 1.12 1.3M
2023-05-29 1.11 1.13 1.10 1.11 1.0M
2023-05-26 1.11 1.13 1.10 1.11 1.5M
2023-05-25 1.08 1.11 1.08 1.11 2.3M
2023-05-24 1.10 1.11 1.08 1.08 2.0M
2023-05-23 1.10 1.12 1.08 1.10 3.0M
2023-05-22 1.07 1.15 1.07 1.14 5.5M
2023-05-19 1.08 1.09 1.07 1.08 1.1M
2023-05-18 1.08 1.09 1.06 1.08 1.6M
2023-05-17 1.04 1.09 1.03 1.08 5.4M
2023-05-16 1.02 1.04 1.00 1.01 8.4M
2023-05-15 1.09 1.09 1.04 1.04 5.5M
2023-05-12 1.11 1.11 1.09 1.10 1.5M
2023-05-11 1.12 1.12 1.10 1.11 0.7M
2023-05-10 1.11 1.12 1.10 1.12 0.6M
2023-05-09 1.13 1.13 1.11 1.11 0.9M
2023-05-08 1.12 1.14 1.11 1.13 0.9M
2023-05-05 1.12 1.13 1.11 1.12 0.8M
2023-05-03 1.12 1.13 1.11 1.12 0.9M
2023-05-02 1.12 1.13 1.11 1.13 0.4M
2023-04-28 1.12 1.13 1.11 1.12 0.8M
2023-04-27 1.12 1.13 1.11 1.13 0.5M
2023-04-26 1.12 1.13 1.10 1.12 1.5M
2023-04-25 1.14 1.14 1.11 1.12 0.7M
2023-04-20 1.13 1.14 1.12 1.14 0.5M
2023-04-19 1.12 1.13 1.11 1.13 2.0M
2023-04-18 1.14 1.14 1.12 1.12 0.7M
2023-04-17 1.15 1.15 1.12 1.14 1.3M
2023-04-14 1.15 1.16 1.14 1.15 0.9M
2023-04-13 1.16 1.18 1.15 1.15 1.3M
2023-04-12 1.16 1.17 1.15 1.16 0.6M
2023-04-11 1.15 1.17 1.15 1.16 0.6M
2023-04-10 1.15 1.16 1.14 1.15 0.7M
2023-04-07 1.18 1.18 1.15 1.16 1.6M
2023-04-06 1.16 1.18 1.16 1.18 1.3M
2023-04-05 1.14 1.17 1.14 1.17 1.6M
2023-04-04 1.17 1.17 1.13 1.14 2.3M
2023-04-03 1.15 1.18 1.14 1.17 2.4M
2023-03-31 1.15 1.15 1.14 1.14 1.6M
2023-03-30 1.14 1.15 1.13 1.15 2.1M
2023-03-29 1.12 1.14 1.10 1.13 2.4M
2023-03-28 1.09 1.11 1.08 1.11 1.3M
2023-03-27 1.10 1.11 1.08 1.09 0.9M
2023-03-24 1.11 1.11 1.09 1.09 1.0M
2023-03-23 1.10 1.11 1.08 1.11 1.3M
2023-03-22 1.10 1.11 1.09 1.11 2.2M
2023-03-21 1.09 1.11 1.07 1.09 4.4M
2023-03-20 1.11 1.12 1.07 1.08 4.3M
2023-03-17 1.08 1.13 1.08 1.12 3.4M
2023-03-16 1.12 1.12 1.07 1.08 7.5M
2023-03-15 1.14 1.16 1.13 1.14 2.2M
2023-03-14 1.16 1.17 1.11 1.13 5.9M
2023-03-13 1.18 1.19 1.16 1.17 5.6M
2023-03-10 1.23 1.23 1.19 1.19 5.6M
2023-03-09 1.24 1.24 1.21 1.23 2.1M
2023-03-08 1.22 1.25 1.22 1.24 1.6M
2023-03-07 1.24 1.25 1.22 1.24 2.1M
2023-03-06 1.24 1.27 1.23 1.24 2.6M
2023-03-03 1.22 1.25 1.20 1.24 5.2M
2023-03-02 1.21 1.22 1.18 1.21 4.0M
2023-03-01 1.18 1.21 1.12 1.21 9.9M
2023-02-28 1.28 1.30 1.18 1.18 27.3M
2023-02-27 1.28 1.34 1.27 1.34 8.5M
2023-02-24 1.27 1.29 1.24 1.27 4.3M
2023-02-23 1.28 1.29 1.26 1.27 2.8M
2023-02-22 1.29 1.30 1.26 1.28 5.1M
2023-02-21 1.34 1.34 1.30 1.31 3.2M
2023-02-20 1.31 1.34 1.28 1.33 4.3M
2023-02-17 1.32 1.33 1.30 1.31 3.0M
2023-02-16 1.34 1.36 1.32 1.33 5.4M
2023-02-15 1.29 1.35 1.29 1.34 15.4M
2023-02-14 1.26 1.29 1.24 1.29 4.2M
2023-02-13 1.29 1.29 1.23 1.25 5.9M
2023-02-10 1.28 1.30 1.27 1.29 4.0M
2023-02-09 1.27 1.29 1.26 1.29 3.2M
2023-02-08 1.28 1.28 1.26 1.27 3.3M
2023-02-07 1.26 1.30 1.25 1.28 8.2M
2023-02-03 1.26 1.27 1.24 1.27 4.1M
2023-02-02 1.22 1.26 1.21 1.25 4.7M
2023-01-31 1.23 1.23 1.20 1.21 5.0M
2023-01-30 1.23 1.27 1.22 1.23 9.8M
2023-01-27 1.23 1.23 1.21 1.22 2.0M
2023-01-26 1.23 1.24 1.21 1.23 2.8M
2023-01-25 1.18 1.24 1.18 1.24 7.9M
2023-01-20 1.17 1.19 1.15 1.18 3.2M
2023-01-19 1.15 1.17 1.14 1.16 1.8M
2023-01-18 1.16 1.17 1.14 1.15 2.1M
2023-01-17 1.17 1.17 1.15 1.16 0.8M
2023-01-16 1.15 1.17 1.15 1.17 1.1M
2023-01-13 1.18 1.18 1.14 1.15 3.3M
2023-01-12 1.18 1.19 1.17 1.18 1.4M
2023-01-11 1.20 1.20 1.17 1.18 1.9M
2023-01-10 1.19 1.19 1.16 1.19 2.3M
2023-01-09 1.18 1.20 1.18 1.19 2.5M
2023-01-06 1.18 1.18 1.16 1.17 2.1M
2023-01-05 1.16 1.20 1.15 1.17 7.0M
2023-01-04 1.07 1.15 1.07 1.15 6.6M
2023-01-03 1.07 1.08 1.04 1.07 3.2M