CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.990	5.010	4.960	5.010	4.178	4,825,400
2023-05-17	4.990	5.020	4.980	4.980	4.153	9,409,900
2023-05-16	4.980	5.030	4.970	4.990	4.161	12,211,800
2023-05-15	4.970	5.010	4.960	4.980	4.153	6,756,100
2023-05-12	4.990	5.000	4.950	4.950	4.128	18,488,900
2023-05-11	5.020	5.060	4.950	4.950	4.128	20,247,600
2023-05-10	5.090	5.120	5.020	5.020	4.186	17,772,400
2023-05-09	5.150	5.150	5.090	5.110	4.261	12,551,800
2023-05-08	5.130	5.190	5.130	5.160	4.303	7,903,500
2023-05-05	5.080	5.150	5.060	5.130	4.278	7,619,700
2023-05-03	5.090	5.110	5.030	5.070	4.228	14,480,800
2023-05-02	5.060	5.110	5.030	5.090	4.245	12,502,400
2023-04-28	5.090	5.120	5.050	5.060	4.220	4,936,600
2023-04-27	5.060	5.130	5.030	5.070	4.228	11,806,600
2023-04-26	5.150	5.150	5.030	5.050	4.211	12,020,400
2023-04-25	5.150	5.180	5.130	5.160	4.303	9,811,700
2023-04-20	5.210	5.220	5.180	5.190	4.328	10,528,900
2023-04-19	5.220	5.240	5.190	5.220	4.353	7,006,500
2023-04-18	5.260	5.270	5.220	5.250	4.378	2,452,700
2023-04-17	5.220	5.270	5.220	5.260	4.386	5,654,700
2023-04-14	5.220	5.250	5.200	5.230	4.361	6,578,400
2023-04-13	5.250	5.260	5.200	5.200	4.336	12,037,600
2023-04-12	5.250	5.270	5.170	5.240	4.370	9,447,200
2023-04-11	5.180	5.280	5.180	5.220	4.353	8,097,300
2023-04-10	5.170	5.210	5.160	5.180	4.320	5,560,300
2023-04-07	5.250	5.250	5.160	5.160	4.303	6,914,500
2023-04-06	5.330	5.340	5.220	5.260	4.386	6,147,000
2023-04-05	5.340	5.340	5.280	5.310	4.428	1,957,300
2023-04-04	5.300	5.350	5.280	5.330	4.445	3,720,200
2023-04-03	5.310	5.340	5.270	5.300	4.420	3,041,000
2023-03-31	5.370	5.390	5.280	5.310	4.428	8,557,300
2023-03-30	5.280	5.380	5.230	5.350	4.461	12,464,800
2023-03-29	5.230	5.340	5.220	5.310	4.428	7,074,500
2023-03-28	5.200	5.220	5.160	5.210	4.345	5,674,800
2023-03-27	5.180	5.190	5.140	5.160	4.303	7,911,100
2023-03-24	5.230	5.250	5.170	5.190	4.328	11,183,500
2023-03-23	5.190	5.220	5.150	5.210	4.345	9,582,800
2023-03-22	5.210	5.250	5.180	5.200	4.336	13,500,600
2023-03-21	5.180	5.250	5.180	5.190	4.328	3,416,300
2023-03-20	5.210	5.220	5.130	5.150	4.295	8,224,100
2023-03-17	5.180	5.250	5.170	5.220	4.353	16,934,900
2023-03-16	5.170	5.180	5.110	5.150	4.295	10,812,500
2023-03-15	5.200	5.250	5.180	5.230	4.361	19,090,100
2023-03-14	5.310	5.330	5.170	5.170	4.311	18,779,400
2023-03-13	5.280	5.380	5.110	5.330	4.445	10,023,600
2023-03-10	5.500	5.530	5.420	5.430	4.420	11,699,000
2023-03-09	5.570	5.600	5.480	5.500	4.477	7,843,500
2023-03-08	5.550	5.600	5.540	5.570	4.534	8,212,000
2023-03-07	5.560	5.600	5.520	5.550	4.517	7,418,800
2023-03-06	5.590	5.640	5.560	5.590	4.550	6,502,600
2023-03-03	5.610	5.630	5.580	5.590	4.550	6,808,500
2023-03-02	5.580	5.600	5.550	5.580	4.542	8,771,800
2023-03-01	5.610	5.640	5.550	5.620	4.574	11,177,300
2023-02-28	5.520	5.620	5.500	5.610	4.566	24,358,600
2023-02-27	5.480	5.570	5.480	5.540	4.509	14,955,800
2023-02-24	5.460	5.490	5.440	5.470	4.452	9,789,700
2023-02-23	5.460	5.470	5.450	5.470	4.452	11,705,000
2023-02-22	5.450	5.520	5.440	5.470	4.452	16,480,500
2023-02-21	5.420	5.460	5.420	5.440	4.428	7,625,200
2023-02-20	5.400	5.430	5.400	5.420	4.412	12,595,400

← NewerPage 15 of 21 · 1,227 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.