CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5.460 | 5.480 | 5.400 | 5.410 | 4.403 | 12,101,300 |
| 2022-11-14 | 5.510 | 5.530 | 5.460 | 5.490 | 4.469 | 10,710,900 |
| 2022-11-11 | 5.570 | 5.570 | 5.480 | 5.520 | 4.493 | 14,995,400 |
| 2022-11-10 | 5.450 | 5.530 | 5.410 | 5.480 | 4.460 | 10,916,000 |
| 2022-11-09 | 5.420 | 5.500 | 5.420 | 5.440 | 4.428 | 24,822,699 |
| 2022-11-08 | 5.380 | 5.420 | 5.330 | 5.420 | 4.412 | 14,302,300 |
| 2022-11-07 | 5.370 | 5.430 | 5.340 | 5.350 | 4.355 | 11,920,300 |
| 2022-11-04 | 5.400 | 5.410 | 5.330 | 5.370 | 4.371 | 20,541,699 |
| 2022-11-03 | 5.490 | 5.520 | 5.340 | 5.350 | 4.355 | 16,853,600 |
| 2022-11-02 | 5.480 | 5.560 | 5.440 | 5.490 | 4.469 | 16,459,900 |
| 2022-11-01 | 5.500 | 5.530 | 5.450 | 5.480 | 4.460 | 18,246,100 |
| 2022-10-31 | 5.560 | 5.640 | 5.480 | 5.520 | 4.493 | 23,546,400 |
| 2022-10-28 | 5.600 | 5.650 | 5.530 | 5.560 | 4.526 | 14,088,600 |
| 2022-10-27 | 5.550 | 5.610 | 5.550 | 5.600 | 4.558 | 16,218,000 |
| 2022-10-26 | 5.590 | 5.600 | 5.520 | 5.550 | 4.517 | 21,893,199 |
| 2022-10-25 | 5.530 | 5.600 | 5.520 | 5.590 | 4.550 | 23,365,100 |
| 2022-10-21 | 5.500 | 5.550 | 5.490 | 5.530 | 4.501 | 17,939,699 |
| 2022-10-20 | 5.400 | 5.500 | 5.390 | 5.500 | 4.477 | 27,429,100 |
| 2022-10-19 | 5.250 | 5.390 | 5.250 | 5.390 | 4.387 | 11,801,600 |
| 2022-10-18 | 5.320 | 5.360 | 5.230 | 5.250 | 4.273 | 8,968,100 |
| 2022-10-17 | 5.340 | 5.340 | 5.240 | 5.300 | 4.314 | 10,114,500 |
| 2022-10-14 | 5.350 | 5.380 | 5.300 | 5.300 | 4.314 | 17,287,500 |
| 2022-10-13 | 5.340 | 5.350 | 5.280 | 5.300 | 4.314 | 18,512,900 |
| 2022-10-12 | 5.290 | 5.380 | 5.260 | 5.300 | 4.314 | 19,571,900 |
| 2022-10-11 | 5.210 | 5.300 | 5.210 | 5.290 | 4.306 | 19,735,199 |
| 2022-10-07 | 5.260 | 5.300 | 5.240 | 5.250 | 4.273 | 11,165,100 |
| 2022-10-06 | 5.250 | 5.310 | 5.240 | 5.260 | 4.281 | 12,125,000 |
| 2022-10-05 | 5.250 | 5.300 | 5.240 | 5.260 | 4.281 | 11,453,300 |
| 2022-10-04 | 5.140 | 5.240 | 5.140 | 5.230 | 4.257 | 8,281,100 |
| 2022-10-03 | 5.110 | 5.180 | 5.090 | 5.120 | 4.167 | 23,726,900 |
| 2022-09-30 | 5.130 | 5.180 | 5.080 | 5.130 | 4.176 | 16,413,801 |
| 2022-09-29 | 5.180 | 5.180 | 5.130 | 5.150 | 4.192 | 16,272,300 |
| 2022-09-28 | 5.120 | 5.170 | 5.090 | 5.110 | 4.159 | 24,457,400 |
| 2022-09-27 | 5.300 | 5.340 | 5.250 | 5.250 | 4.167 | 23,895,100 |
| 2022-09-26 | 5.390 | 5.390 | 5.270 | 5.300 | 4.207 | 18,672,699 |
| 2022-09-23 | 5.400 | 5.430 | 5.350 | 5.390 | 4.279 | 20,998,699 |
| 2022-09-22 | 5.420 | 5.440 | 5.340 | 5.380 | 4.271 | 18,533,000 |
| 2022-09-21 | 5.480 | 5.480 | 5.410 | 5.450 | 4.326 | 11,981,400 |
| 2022-09-20 | 5.450 | 5.550 | 5.450 | 5.480 | 4.350 | 18,244,000 |
| 2022-09-19 | 5.400 | 5.450 | 5.370 | 5.420 | 4.302 | 27,452,699 |
| 2022-09-15 | 5.430 | 5.470 | 5.360 | 5.370 | 4.263 | 19,373,100 |
| 2022-09-14 | 5.400 | 5.470 | 5.380 | 5.390 | 4.279 | 10,681,300 |
| 2022-09-13 | 5.480 | 5.520 | 5.410 | 5.450 | 4.326 | 12,646,900 |
| 2022-09-12 | 5.440 | 5.500 | 5.440 | 5.470 | 4.342 | 7,166,500 |
| 2022-09-09 | 5.440 | 5.470 | 5.400 | 5.440 | 4.318 | 10,673,000 |
| 2022-09-08 | 5.410 | 5.450 | 5.320 | 5.400 | 4.286 | 18,737,199 |
| 2022-09-07 | 5.460 | 5.470 | 5.390 | 5.400 | 4.286 | 8,491,000 |
| 2022-09-06 | 5.480 | 5.510 | 5.440 | 5.460 | 4.334 | 6,767,000 |
| 2022-09-05 | 5.500 | 5.520 | 5.470 | 5.480 | 4.350 | 7,475,800 |
| 2022-09-02 | 5.470 | 5.520 | 5.470 | 5.500 | 4.366 | 13,006,100 |
| 2022-09-01 | 5.330 | 5.520 | 5.330 | 5.480 | 4.350 | 23,854,199 |
| 2022-08-30 | 5.380 | 5.440 | 5.360 | 5.370 | 4.263 | 20,975,600 |
| 2022-08-29 | 5.390 | 5.450 | 5.310 | 5.400 | 4.286 | 8,178,000 |
| 2022-08-26 | 5.390 | 5.460 | 5.360 | 5.460 | 4.334 | 11,172,000 |
| 2022-08-25 | 5.370 | 5.400 | 5.350 | 5.400 | 4.286 | 10,246,700 |
| 2022-08-24 | 5.300 | 5.410 | 5.290 | 5.360 | 4.255 | 8,275,100 |
| 2022-08-23 | 5.300 | 5.300 | 5.250 | 5.280 | 4.191 | 12,235,000 |
| 2022-08-22 | 5.360 | 5.400 | 5.300 | 5.310 | 4.215 | 19,064,400 |
| 2022-08-19 | 5.480 | 5.490 | 5.380 | 5.420 | 4.302 | 5,483,900 |
| 2022-08-18 | 5.440 | 5.490 | 5.430 | 5.470 | 4.342 | 14,088,800 |
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.