CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	6.740	6.770	6.730	6.750	5.970	19,644,199
2024-05-08	6.780	6.850	6.690	6.740	5.962	22,702,699
2024-05-07	6.750	6.920	6.750	6.810	6.023	26,947,000
2024-05-06	6.660	6.750	6.650	6.750	5.970	21,563,801
2024-05-03	6.660	6.680	6.630	6.650	5.882	24,861,900
2024-05-02	6.570	6.640	6.570	6.640	5.873	15,069,400
2024-04-30	6.640	6.720	6.560	6.610	5.847	36,176,000
2024-04-29	6.610	6.640	6.570	6.610	5.847	21,992,600
2024-04-26	6.690	6.700	6.560	6.610	5.847	21,526,699
2024-04-25	6.670	6.700	6.660	6.680	5.908	23,375,000
2024-04-24	6.710	6.800	6.660	6.670	5.900	27,025,900
2024-04-23	6.630	6.700	6.630	6.670	5.900	19,915,000
2024-04-22	6.550	6.640	6.530	6.620	5.855	14,881,900
2024-04-19	6.590	6.600	6.550	6.560	5.802	32,899,199
2024-04-18	6.530	6.600	6.530	6.590	5.829	28,598,199
2024-04-17	6.480	6.540	6.450	6.530	5.776	32,164,699
2024-04-16	6.570	6.580	6.480	6.480	5.732	43,155,398
2024-04-15	6.580	6.630	6.560	6.580	5.820	26,103,500
2024-04-12	6.530	6.620	6.460	6.610	5.847	25,296,199
2024-04-09	6.640	6.650	6.550	6.570	5.811	8,992,000
2024-04-08	6.640	6.670	6.590	6.640	5.873	9,286,900
2024-04-05	6.620	6.660	6.570	6.630	5.864	17,083,000
2024-04-04	6.560	6.660	6.560	6.650	5.882	13,388,400
2024-04-03	6.660	6.660	6.520	6.560	5.802	12,189,600
2024-04-02	6.700	6.700	6.650	6.660	5.891	14,514,400
2024-04-01	6.680	6.690	6.640	6.660	5.891	15,773,600
2024-03-29	6.610	6.700	6.590	6.640	5.873	19,288,000
2024-03-27	6.500	6.580	6.490	6.550	5.794	16,721,000
2024-03-26	6.470	6.520	6.460	6.500	5.749	25,921,199
2024-03-25	6.560	6.580	6.460	6.500	5.749	15,572,600
2024-03-22	6.570	6.600	6.510	6.550	5.794	7,059,200
2024-03-21	6.500	6.580	6.470	6.550	5.794	20,647,801
2024-03-20	6.610	6.640	6.450	6.480	5.732	21,258,699
2024-03-19	6.630	6.720	6.550	6.610	5.847	28,848,301
2024-03-18	6.530	6.700	6.530	6.650	5.882	20,556,301
2024-03-15	6.440	6.650	6.440	6.610	5.847	35,612,301
2024-03-14	6.700	6.740	6.670	6.700	5.763	29,328,199
2024-03-13	6.720	6.770	6.670	6.700	5.763	24,032,000
2024-03-12	6.670	6.760	6.640	6.720	5.780	26,293,400
2024-03-11	6.700	6.740	6.650	6.670	5.737	15,748,800
2024-03-08	6.600	6.670	6.570	6.650	5.720	14,781,600
2024-03-07	6.530	6.600	6.500	6.520	5.608	17,967,801
2024-03-06	6.420	6.520	6.380	6.510	5.599	22,251,500
2024-03-05	6.430	6.530	6.350	6.530	5.616	39,363,199
2024-03-04	6.380	6.550	6.350	6.450	5.548	42,300,898
2024-03-01	6.460	6.560	6.280	6.340	5.453	46,004,398
2024-02-29	6.420	6.480	6.420	6.460	5.556	22,246,900
2024-02-28	6.440	6.450	6.400	6.430	5.530	19,355,600
2024-02-27	6.380	6.480	6.380	6.450	5.548	11,683,400
2024-02-26	6.420	6.450	6.400	6.430	5.530	16,012,900
2024-02-23	6.390	6.440	6.350	6.410	5.513	17,587,301
2024-02-22	6.410	6.440	6.390	6.390	5.496	7,593,700
2024-02-21	6.410	6.460	6.400	6.420	5.522	11,702,700
2024-02-20	6.380	6.460	6.360	6.450	5.548	13,891,700
2024-02-19	6.410	6.440	6.380	6.400	5.505	5,655,500
2024-02-16	6.390	6.410	6.350	6.410	5.513	10,558,100
2024-02-15	6.370	6.400	6.330	6.360	5.470	7,225,800
2024-02-14	6.300	6.400	6.280	6.370	5.479	10,686,300
2024-02-13	6.200	6.380	6.200	6.340	5.453	12,502,800
2024-02-09	6.210	6.230	6.150	6.190	5.324	3,262,700

← NewerPage 11 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.