CIMB Group Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	7.220	7.380	7.180	7.330	6.483	20,602,699
2024-08-06	6.990	7.270	6.860	7.200	6.368	25,842,400
2024-08-05	7.320	7.340	6.950	7.010	6.200	57,171,699
2024-08-02	7.400	7.420	7.340	7.400	6.545	23,911,600
2024-08-01	7.430	7.500	7.320	7.430	6.572	24,529,600
2024-07-31	7.230	7.510	7.210	7.430	6.572	28,408,400
2024-07-30	7.220	7.280	7.200	7.210	6.377	25,100,400
2024-07-29	7.190	7.240	7.170	7.240	6.404	16,056,000
2024-07-26	7.190	7.200	7.150	7.170	6.342	11,661,700
2024-07-25	7.200	7.200	7.140	7.190	6.360	14,827,500
2024-07-24	7.250	7.250	7.140	7.200	6.368	17,092,699
2024-07-23	7.100	7.250	7.100	7.200	6.368	14,225,600
2024-07-22	7.150	7.170	7.080	7.120	6.298	20,291,100
2024-07-19	7.150	7.170	7.110	7.150	6.324	18,245,000
2024-07-18	7.160	7.180	7.110	7.150	6.324	6,627,600
2024-07-17	7.170	7.200	7.120	7.140	6.315	16,477,500
2024-07-16	7.200	7.250	7.120	7.150	6.324	27,586,801
2024-07-15	7.130	7.210	7.120	7.180	6.351	11,589,700
2024-07-12	7.100	7.150	7.060	7.130	6.307	14,666,600
2024-07-11	7.100	7.240	7.070	7.090	6.271	28,820,600
2024-07-10	6.980	7.100	6.970	7.090	6.271	36,277,602
2024-07-09	6.990	7.020	6.930	6.970	6.165	32,748,699
2024-07-05	7.000	7.000	6.910	6.950	6.147	11,458,500
2024-07-04	6.960	7.010	6.960	7.000	6.192	25,488,400
2024-07-03	6.880	6.960	6.880	6.960	6.156	21,965,699
2024-07-02	6.850	6.900	6.830	6.880	6.085	23,599,301
2024-07-01	6.800	6.870	6.780	6.830	6.041	19,556,699
2024-06-28	6.790	6.800	6.760	6.800	6.015	19,456,699
2024-06-27	6.790	6.800	6.750	6.770	5.988	23,158,699
2024-06-26	6.690	6.780	6.680	6.760	5.979	13,783,400
2024-06-25	6.690	6.720	6.640	6.680	5.908	30,028,699
2024-06-24	6.790	6.830	6.670	6.680	5.908	19,958,900
2024-06-21	6.730	6.800	6.730	6.790	6.006	37,385,602
2024-06-20	6.800	6.800	6.710	6.740	5.962	15,412,400
2024-06-19	6.800	6.860	6.750	6.790	6.006	28,383,199
2024-06-18	6.900	6.950	6.780	6.830	6.041	15,544,100
2024-06-14	6.880	6.930	6.870	6.920	6.121	15,745,700
2024-06-13	6.970	6.970	6.850	6.880	6.085	11,053,400
2024-06-12	6.940	6.970	6.890	6.890	6.094	14,555,500
2024-06-11	6.940	6.940	6.880	6.890	6.094	26,038,400
2024-06-10	6.960	6.970	6.910	6.940	6.138	15,190,200
2024-06-07	6.910	6.970	6.910	6.960	6.156	14,874,600
2024-06-06	6.880	6.960	6.880	6.950	6.147	22,532,199
2024-06-05	6.950	7.000	6.870	6.890	6.094	23,218,000
2024-06-04	6.870	7.040	6.850	6.990	6.183	22,668,600
2024-05-31	6.840	6.860	6.800	6.840	6.050	76,896,398
2024-05-30	6.850	6.870	6.800	6.840	6.050	12,277,700
2024-05-29	6.920	6.920	6.830	6.870	6.077	19,537,900
2024-05-28	6.920	6.930	6.890	6.910	6.112	15,301,900
2024-05-27	6.850	6.930	6.850	6.900	6.103	8,019,300
2024-05-24	6.870	6.900	6.810	6.880	6.085	18,823,301
2024-05-23	6.880	6.900	6.850	6.880	6.085	23,580,199
2024-05-21	6.850	6.850	6.810	6.840	6.050	16,574,699
2024-05-20	6.830	6.850	6.810	6.840	6.050	22,020,699
2024-05-17	6.800	6.820	6.790	6.810	6.023	19,341,699
2024-05-16	6.740	6.820	6.740	6.790	6.006	19,024,500
2024-05-15	6.810	6.820	6.780	6.780	5.997	20,638,600
2024-05-14	6.800	6.830	6.780	6.790	6.006	12,745,100
2024-05-13	6.770	6.810	6.770	6.800	6.015	8,630,400
2024-05-10	6.750	6.800	6.740	6.770	5.988	17,724,400

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1965 MYR
2026-03-16	0.2035 MYR
2025-12-12	0.0700 MYR
2025-09-18	0.1975 MYR
2025-03-14	0.2000 MYR
2024-09-13	0.0700 MYR
2024-03-15	0.1850 MYR
2023-09-20	0.1750 MYR
2023-03-13	0.1300 MYR
2022-09-28	0.1300 MYR
2022-03-25	0.1255 MYR
2021-09-28	0.1044 MYR
2021-03-24	0.0481 MYR
2020-03-16	0.1200 MYR
2019-10-04	0.1400 MYR
2019-03-25	0.1200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.