CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 6.200 | 6.280 | 6.200 | 6.230 | 5.358 | 6,590,200 |
| 2024-02-07 | 6.240 | 6.240 | 6.180 | 6.200 | 5.333 | 11,350,400 |
| 2024-02-06 | 6.220 | 6.250 | 6.180 | 6.210 | 5.341 | 10,469,400 |
| 2024-02-05 | 6.250 | 6.270 | 6.230 | 6.230 | 5.358 | 8,309,500 |
| 2024-02-02 | 6.070 | 6.260 | 6.020 | 6.230 | 5.358 | 27,813,699 |
| 2024-01-31 | 6.220 | 6.270 | 6.210 | 6.230 | 5.358 | 20,186,400 |
| 2024-01-30 | 6.220 | 6.230 | 6.190 | 6.220 | 5.350 | 18,078,801 |
| 2024-01-29 | 6.190 | 6.250 | 6.170 | 6.220 | 5.350 | 20,812,801 |
| 2024-01-26 | 6.140 | 6.200 | 6.120 | 6.180 | 5.315 | 19,998,199 |
| 2024-01-24 | 6.040 | 6.150 | 6.030 | 6.120 | 5.264 | 11,231,800 |
| 2024-01-23 | 5.980 | 6.040 | 5.980 | 6.020 | 5.178 | 9,741,100 |
| 2024-01-22 | 6.010 | 6.020 | 5.940 | 5.970 | 5.135 | 14,926,400 |
| 2024-01-19 | 5.940 | 6.020 | 5.930 | 6.010 | 5.169 | 9,533,100 |
| 2024-01-18 | 5.950 | 6.010 | 5.910 | 5.940 | 5.109 | 17,104,301 |
| 2024-01-17 | 6.030 | 6.050 | 5.960 | 6.030 | 5.186 | 24,124,500 |
| 2024-01-16 | 6.000 | 6.030 | 5.980 | 6.010 | 5.169 | 8,227,800 |
| 2024-01-15 | 5.920 | 6.000 | 5.920 | 6.000 | 5.160 | 11,051,300 |
| 2024-01-12 | 5.950 | 5.990 | 5.880 | 5.920 | 5.092 | 14,772,600 |
| 2024-01-11 | 5.950 | 6.000 | 5.920 | 5.950 | 5.117 | 18,183,600 |
| 2024-01-10 | 6.060 | 6.070 | 5.940 | 5.950 | 5.117 | 14,398,100 |
| 2024-01-09 | 6.050 | 6.080 | 6.030 | 6.050 | 5.204 | 16,803,301 |
| 2024-01-08 | 6.020 | 6.050 | 6.010 | 6.030 | 5.186 | 10,981,800 |
| 2024-01-05 | 5.950 | 6.040 | 5.950 | 6.000 | 5.160 | 12,481,500 |
| 2024-01-04 | 5.900 | 5.970 | 5.890 | 5.950 | 5.117 | 14,955,600 |
| 2024-01-03 | 5.850 | 5.920 | 5.830 | 5.900 | 5.074 | 14,459,300 |
| 2024-01-02 | 5.820 | 5.900 | 5.810 | 5.840 | 5.023 | 6,863,600 |
| 2023-12-29 | 5.840 | 5.920 | 5.790 | 5.850 | 5.031 | 101,708,797 |
| 2023-12-28 | 5.800 | 5.910 | 5.790 | 5.840 | 5.023 | 33,168,102 |
| 2023-12-27 | 5.770 | 5.830 | 5.770 | 5.800 | 4.988 | 41,519,500 |
| 2023-12-26 | 5.800 | 5.860 | 5.780 | 5.780 | 4.971 | 23,001,900 |
| 2023-12-22 | 5.800 | 5.830 | 5.760 | 5.800 | 4.988 | 15,422,600 |
| 2023-12-21 | 5.890 | 5.900 | 5.790 | 5.800 | 4.988 | 17,551,400 |
| 2023-12-20 | 5.980 | 5.990 | 5.900 | 5.900 | 5.074 | 34,643,898 |
| 2023-12-19 | 5.940 | 5.990 | 5.910 | 5.960 | 5.126 | 19,559,801 |
| 2023-12-18 | 5.850 | 5.960 | 5.830 | 5.940 | 5.109 | 24,331,699 |
| 2023-12-15 | 5.810 | 5.870 | 5.800 | 5.830 | 5.014 | 40,625,500 |
| 2023-12-14 | 5.800 | 5.860 | 5.750 | 5.810 | 4.997 | 17,904,000 |
| 2023-12-13 | 5.770 | 5.810 | 5.760 | 5.790 | 4.980 | 24,409,400 |
| 2023-12-12 | 5.790 | 5.820 | 5.760 | 5.790 | 4.980 | 25,020,600 |
| 2023-12-11 | 5.740 | 5.800 | 5.710 | 5.780 | 4.971 | 14,314,300 |
| 2023-12-08 | 5.750 | 5.790 | 5.720 | 5.760 | 4.954 | 8,878,100 |
| 2023-12-07 | 5.750 | 5.790 | 5.700 | 5.760 | 4.954 | 10,562,500 |
| 2023-12-06 | 5.760 | 5.830 | 5.720 | 5.750 | 4.945 | 12,405,000 |
| 2023-12-05 | 5.770 | 5.830 | 5.720 | 5.750 | 4.945 | 11,372,600 |
| 2023-12-04 | 5.820 | 5.920 | 5.760 | 5.780 | 4.971 | 14,243,700 |
| 2023-12-01 | 5.690 | 5.830 | 5.690 | 5.770 | 4.963 | 32,963,000 |
| 2023-11-30 | 5.660 | 5.670 | 5.600 | 5.650 | 4.859 | 28,171,400 |
| 2023-11-29 | 5.680 | 5.710 | 5.620 | 5.640 | 4.851 | 7,639,800 |
| 2023-11-28 | 5.750 | 5.760 | 5.650 | 5.680 | 4.885 | 10,264,500 |
| 2023-11-27 | 5.730 | 5.760 | 5.720 | 5.750 | 4.945 | 9,060,300 |
| 2023-11-24 | 5.740 | 5.770 | 5.720 | 5.750 | 4.945 | 6,179,900 |
| 2023-11-23 | 5.760 | 5.770 | 5.720 | 5.740 | 4.937 | 7,093,600 |
| 2023-11-22 | 5.800 | 5.800 | 5.740 | 5.770 | 4.963 | 7,707,800 |
| 2023-11-21 | 5.780 | 5.790 | 5.730 | 5.790 | 4.980 | 11,162,400 |
| 2023-11-20 | 5.770 | 5.780 | 5.700 | 5.770 | 4.963 | 9,029,500 |
| 2023-11-17 | 5.770 | 5.800 | 5.740 | 5.800 | 4.988 | 4,892,100 |
| 2023-11-16 | 5.770 | 5.800 | 5.750 | 5.780 | 4.971 | 9,787,500 |
| 2023-11-15 | 5.750 | 5.800 | 5.730 | 5.800 | 4.988 | 11,783,600 |
| 2023-11-14 | 5.750 | 5.800 | 5.720 | 5.730 | 4.928 | 12,272,300 |
| 2023-11-10 | 5.740 | 5.770 | 5.710 | 5.750 | 4.945 | 5,426,200 |
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.