CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	5.760	5.780	5.740	5.780	4.971	10,540,800
2023-11-08	5.800	5.810	5.760	5.770	4.963	12,994,200
2023-11-07	5.760	5.810	5.750	5.810	4.997	13,595,500
2023-11-06	5.730	5.810	5.730	5.810	4.997	17,848,400
2023-11-03	5.710	5.750	5.700	5.730	4.928	15,867,100
2023-11-02	5.680	5.730	5.670	5.700	4.902	6,236,300
2023-11-01	5.710	5.720	5.680	5.700	4.902	10,703,100
2023-10-31	5.680	5.710	5.670	5.710	4.911	12,901,300
2023-10-30	5.680	5.700	5.680	5.700	4.902	7,730,200
2023-10-27	5.660	5.700	5.640	5.680	4.885	7,021,200
2023-10-26	5.690	5.720	5.660	5.680	4.885	30,106,600
2023-10-25	5.700	5.710	5.670	5.690	4.894	15,502,800
2023-10-24	5.660	5.700	5.610	5.680	4.885	17,871,600
2023-10-23	5.640	5.700	5.590	5.660	4.868	14,288,600
2023-10-20	5.590	5.650	5.560	5.620	4.834	23,342,100
2023-10-19	5.540	5.600	5.540	5.580	4.799	22,416,900
2023-10-18	5.610	5.610	5.540	5.570	4.791	25,811,199
2023-10-17	5.610	5.650	5.550	5.610	4.825	11,328,500
2023-10-16	5.660	5.660	5.580	5.610	4.825	21,005,500
2023-10-13	5.670	5.670	5.600	5.660	4.868	9,192,600
2023-10-12	5.620	5.670	5.620	5.660	4.868	11,273,900
2023-10-11	5.590	5.640	5.530	5.600	4.816	24,099,199
2023-10-10	5.420	5.580	5.420	5.550	4.773	15,660,600
2023-10-09	5.420	5.470	5.400	5.420	4.662	8,085,200
2023-10-06	5.410	5.440	5.390	5.420	4.662	20,448,400
2023-10-05	5.400	5.440	5.390	5.410	4.653	24,914,600
2023-10-04	5.400	5.420	5.380	5.400	4.644	19,660,000
2023-10-03	5.410	5.460	5.390	5.410	4.653	14,460,800
2023-10-02	5.430	5.480	5.380	5.400	4.644	9,387,700
2023-09-29	5.550	5.560	5.380	5.430	4.670	36,339,102
2023-09-27	5.550	5.550	5.530	5.550	4.773	8,701,800
2023-09-26	5.540	5.580	5.530	5.550	4.773	12,927,500
2023-09-25	5.590	5.600	5.540	5.540	4.765	7,969,300
2023-09-22	5.580	5.620	5.560	5.590	4.808	8,715,000
2023-09-21	5.630	5.640	5.570	5.590	4.808	13,143,300
2023-09-20	5.580	5.640	5.550	5.620	4.834	10,520,600
2023-09-19	5.780	5.790	5.730	5.750	4.795	8,423,100
2023-09-18	5.750	5.770	5.740	5.760	4.803	7,805,000
2023-09-15	5.700	5.780	5.690	5.780	4.820	21,882,000
2023-09-14	5.700	5.750	5.680	5.690	4.745	13,128,300
2023-09-13	5.700	5.730	5.680	5.700	4.753	7,232,300
2023-09-12	5.700	5.730	5.670	5.700	4.753	8,339,300
2023-09-11	5.660	5.720	5.660	5.710	4.762	5,188,200
2023-09-08	5.740	5.750	5.670	5.690	4.745	7,476,900
2023-09-07	5.720	5.750	5.700	5.740	4.787	4,663,100
2023-09-06	5.620	5.740	5.620	5.720	4.770	12,523,600
2023-09-05	5.710	5.710	5.610	5.650	4.712	13,505,800
2023-09-04	5.740	5.760	5.710	5.710	4.762	10,575,100
2023-09-01	5.760	5.780	5.660	5.740	4.787	22,632,400
2023-08-30	5.620	5.700	5.620	5.630	4.695	16,601,400
2023-08-29	5.600	5.660	5.580	5.630	4.695	7,190,300
2023-08-28	5.610	5.630	5.580	5.600	4.670	5,802,500
2023-08-25	5.600	5.610	5.560	5.610	4.678	4,321,300
2023-08-24	5.540	5.630	5.540	5.580	4.653	3,664,300
2023-08-23	5.580	5.590	5.540	5.580	4.653	6,284,900
2023-08-22	5.600	5.630	5.530	5.580	4.653	7,474,300
2023-08-21	5.550	5.620	5.530	5.600	4.670	9,754,400
2023-08-18	5.640	5.640	5.510	5.550	4.628	18,008,100
2023-08-17	5.700	5.700	5.640	5.640	4.703	13,523,100
2023-08-16	5.650	5.750	5.640	5.730	4.778	12,325,400

← NewerPage 13 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.