CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	5.400	5.430	5.400	5.420	4.412	12,595,400
2023-02-17	5.440	5.440	5.400	5.400	4.395	19,114,100
2023-02-16	5.440	5.470	5.410	5.430	4.420	13,476,200
2023-02-15	5.410	5.460	5.390	5.430	4.420	7,518,100
2023-02-14	5.470	5.510	5.390	5.410	4.403	8,493,300
2023-02-13	5.400	5.480	5.390	5.440	4.428	11,967,400
2023-02-10	5.370	5.440	5.360	5.370	4.371	9,083,200
2023-02-09	5.390	5.440	5.350	5.370	4.371	20,468,400
2023-02-08	5.560	5.570	5.380	5.400	4.395	27,002,600
2023-02-07	5.610	5.670	5.550	5.580	4.542	17,304,400
2023-02-03	5.700	5.700	5.600	5.660	4.607	19,969,199
2023-02-02	5.750	5.750	5.670	5.700	4.639	16,386,801
2023-01-31	5.770	5.770	5.730	5.750	4.680	17,045,301
2023-01-30	5.740	5.800	5.690	5.780	4.705	14,508,500
2023-01-27	5.720	5.770	5.680	5.740	4.672	10,004,800
2023-01-26	5.780	5.780	5.660	5.720	4.656	18,411,801
2023-01-25	5.780	5.790	5.730	5.780	4.705	7,642,700
2023-01-20	5.750	5.780	5.730	5.770	4.696	10,153,400
2023-01-19	5.740	5.750	5.640	5.690	4.631	18,884,301
2023-01-18	5.750	5.780	5.690	5.720	4.656	17,261,801
2023-01-17	5.760	5.770	5.740	5.770	4.696	6,571,500
2023-01-16	5.780	5.780	5.720	5.760	4.688	9,620,600
2023-01-13	5.770	5.800	5.740	5.780	4.705	10,371,500
2023-01-12	5.770	5.800	5.750	5.750	4.680	9,168,700
2023-01-11	5.720	5.780	5.720	5.770	4.696	10,322,100
2023-01-10	5.700	5.750	5.690	5.720	4.656	11,432,100
2023-01-09	5.680	5.720	5.670	5.710	4.648	14,187,700
2023-01-06	5.700	5.780	5.650	5.670	4.615	7,522,100
2023-01-05	5.660	5.770	5.660	5.730	4.664	15,203,100
2023-01-04	5.700	5.780	5.640	5.650	4.599	9,812,200
2023-01-03	5.800	5.800	5.680	5.700	4.639	5,720,400
2022-12-30	5.850	5.880	5.740	5.800	4.721	18,255,500
2022-12-29	5.650	5.810	5.590	5.800	4.721	8,228,700
2022-12-28	5.640	5.720	5.560	5.650	4.599	14,995,800
2022-12-27	5.770	5.770	5.590	5.650	4.599	23,532,199
2022-12-23	5.800	5.800	5.680	5.740	4.672	5,539,800
2022-12-22	5.810	5.810	5.760	5.780	4.705	5,547,900
2022-12-21	5.790	5.840	5.780	5.790	4.713	5,369,600
2022-12-20	5.750	5.840	5.750	5.820	4.737	9,363,700
2022-12-19	5.840	5.860	5.770	5.780	4.705	9,739,400
2022-12-16	5.740	5.830	5.720	5.780	4.705	18,381,699
2022-12-15	5.820	5.820	5.740	5.750	4.680	17,512,199
2022-12-14	5.790	5.850	5.740	5.830	4.745	17,031,900
2022-12-13	5.800	5.800	5.710	5.760	4.688	7,713,900
2022-12-12	5.650	5.760	5.620	5.740	4.672	22,960,900
2022-12-09	5.620	5.670	5.610	5.650	4.599	16,242,000
2022-12-08	5.650	5.680	5.580	5.610	4.566	20,605,199
2022-12-07	5.570	5.720	5.560	5.660	4.607	42,962,398
2022-12-06	5.600	5.610	5.540	5.570	4.534	33,423,500
2022-12-05	5.640	5.660	5.570	5.640	4.591	16,624,100
2022-12-02	5.660	5.680	5.600	5.640	4.591	15,988,600
2022-12-01	5.820	5.850	5.730	5.750	4.680	14,362,300
2022-11-30	5.810	5.810	5.740	5.800	4.721	48,765,199
2022-11-29	5.800	5.890	5.780	5.820	4.737	31,382,801
2022-11-25	5.850	5.900	5.710	5.800	4.721	32,906,699
2022-11-24	5.540	5.900	5.530	5.870	4.778	48,681,699
2022-11-23	5.450	5.540	5.450	5.510	4.485	15,401,300
2022-11-22	5.500	5.540	5.490	5.510	4.485	7,886,400
2022-11-21	5.350	5.520	5.330	5.510	4.485	15,033,000
2022-11-17	5.350	5.420	5.350	5.410	4.403	17,189,400

← NewerPage 16 of 21 · 1,228 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.