CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.650	5.700	5.620	5.680	4.737	5,094,900
2023-08-14	5.610	5.660	5.550	5.650	4.712	6,496,600
2023-08-11	5.650	5.650	5.580	5.610	4.678	10,889,400
2023-08-10	5.650	5.670	5.600	5.660	4.720	7,221,500
2023-08-09	5.600	5.650	5.550	5.650	4.712	18,468,100
2023-08-08	5.520	5.620	5.460	5.600	4.670	9,501,700
2023-08-07	5.510	5.530	5.460	5.520	4.603	4,206,400
2023-08-04	5.460	5.510	5.440	5.500	4.586	3,418,100
2023-08-03	5.480	5.480	5.420	5.460	4.553	4,492,800
2023-08-02	5.500	5.510	5.450	5.470	4.561	9,699,900
2023-08-01	5.550	5.560	5.470	5.520	4.603	10,927,800
2023-07-31	5.500	5.600	5.500	5.550	4.628	13,113,800
2023-07-28	5.460	5.530	5.420	5.500	4.586	11,370,000
2023-07-27	5.450	5.560	5.420	5.500	4.586	18,961,500
2023-07-26	5.430	5.490	5.430	5.480	4.570	17,159,801
2023-07-25	5.380	5.450	5.360	5.430	4.528	21,182,900
2023-07-24	5.300	5.360	5.250	5.350	4.461	10,772,000
2023-07-21	5.270	5.310	5.210	5.300	4.420	13,850,800
2023-07-20	5.220	5.280	5.170	5.220	4.353	9,271,600
2023-07-18	5.300	5.300	5.210	5.220	4.353	5,570,500
2023-07-17	5.310	5.320	5.260	5.290	4.411	5,336,700
2023-07-14	5.230	5.340	5.200	5.300	4.420	28,525,199
2023-07-13	5.220	5.270	5.200	5.200	4.336	6,786,000
2023-07-12	5.210	5.250	5.160	5.220	4.353	10,335,400
2023-07-11	5.210	5.230	5.160	5.210	4.345	14,832,100
2023-07-10	5.160	5.200	5.150	5.190	4.328	11,885,300
2023-07-07	5.180	5.210	5.140	5.160	4.303	12,088,700
2023-07-06	5.180	5.220	5.130	5.210	4.345	5,699,400
2023-07-05	5.200	5.220	5.170	5.180	4.320	6,366,300
2023-07-04	5.120	5.220	5.120	5.200	4.336	8,184,600
2023-07-03	5.100	5.180	5.080	5.160	4.303	6,655,400
2023-06-30	5.090	5.130	5.040	5.060	4.220	26,450,600
2023-06-28	5.150	5.210	5.130	5.150	4.295	9,894,100
2023-06-27	5.190	5.200	5.120	5.150	4.295	13,223,900
2023-06-26	5.210	5.250	5.140	5.190	4.328	11,322,700
2023-06-23	5.250	5.270	5.180	5.210	4.345	8,002,000
2023-06-22	5.210	5.320	5.210	5.240	4.370	12,601,200
2023-06-21	5.140	5.270	5.110	5.250	4.378	26,409,199
2023-06-20	5.080	5.180	5.000	5.140	4.286	12,125,500
2023-06-19	4.980	5.140	4.960	5.080	4.236	11,548,200
2023-06-16	5.000	5.030	4.940	4.980	4.153	58,887,898
2023-06-15	5.000	5.020	4.980	5.000	4.170	10,264,600
2023-06-14	5.000	5.020	4.960	4.990	4.161	9,116,500
2023-06-13	5.010	5.020	4.940	4.990	4.161	18,907,500
2023-06-12	4.950	5.070	4.950	5.020	4.186	17,010,100
2023-06-09	4.910	4.990	4.900	4.950	4.128	7,626,300
2023-06-08	4.900	4.940	4.840	4.900	4.086	13,845,200
2023-06-07	4.850	4.930	4.830	4.900	4.086	13,221,300
2023-06-06	4.810	4.900	4.810	4.880	4.069	11,372,200
2023-06-02	4.850	4.880	4.800	4.810	4.011	13,605,800
2023-06-01	4.820	4.890	4.810	4.860	4.053	21,148,900
2023-05-31	4.880	4.920	4.800	4.820	4.019	86,111,102
2023-05-30	4.890	4.930	4.880	4.890	4.078	11,597,000
2023-05-29	4.920	4.950	4.880	4.890	4.078	9,323,900
2023-05-26	4.960	4.980	4.900	4.900	4.086	7,661,400
2023-05-25	5.000	5.000	4.950	4.960	4.136	10,317,700
2023-05-24	5.000	5.000	4.950	4.980	4.153	8,313,700
2023-05-23	5.030	5.040	4.980	5.010	4.178	11,277,600
2023-05-22	5.010	5.070	4.990	5.050	4.211	13,131,900
2023-05-19	4.990	5.020	4.960	5.020	4.186	7,919,700

← NewerPage 14 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.