CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5.440 | 5.460 | 5.430 | 5.450 | 4.326 | 7,672,200 |
| 2022-08-16 | 5.440 | 5.460 | 5.420 | 5.450 | 4.326 | 14,470,700 |
| 2022-08-15 | 5.430 | 5.450 | 5.380 | 5.430 | 4.310 | 9,585,200 |
| 2022-08-12 | 5.370 | 5.450 | 5.370 | 5.430 | 4.310 | 14,378,000 |
| 2022-08-11 | 5.300 | 5.390 | 5.300 | 5.370 | 4.263 | 18,346,699 |
| 2022-08-10 | 5.300 | 5.310 | 5.270 | 5.300 | 4.207 | 11,934,400 |
| 2022-08-09 | 5.280 | 5.320 | 5.270 | 5.290 | 4.199 | 8,504,400 |
| 2022-08-08 | 5.250 | 5.300 | 5.230 | 5.280 | 4.191 | 10,150,400 |
| 2022-08-05 | 5.250 | 5.270 | 5.210 | 5.250 | 4.167 | 7,333,500 |
| 2022-08-04 | 5.220 | 5.280 | 5.220 | 5.250 | 4.167 | 15,568,300 |
| 2022-08-03 | 5.230 | 5.230 | 5.190 | 5.230 | 4.152 | 10,993,900 |
| 2022-08-02 | 5.230 | 5.270 | 5.230 | 5.250 | 4.167 | 7,623,600 |
| 2022-08-01 | 5.210 | 5.260 | 5.210 | 5.250 | 4.167 | 5,374,500 |
| 2022-07-29 | 5.260 | 5.300 | 5.170 | 5.210 | 4.136 | 10,193,800 |
| 2022-07-28 | 5.230 | 5.290 | 5.200 | 5.280 | 4.191 | 11,645,100 |
| 2022-07-27 | 5.180 | 5.220 | 5.170 | 5.220 | 4.144 | 8,096,000 |
| 2022-07-26 | 5.200 | 5.210 | 5.170 | 5.200 | 4.128 | 5,617,600 |
| 2022-07-25 | 5.210 | 5.230 | 5.180 | 5.220 | 4.144 | 4,805,700 |
| 2022-07-22 | 5.180 | 5.250 | 5.170 | 5.250 | 4.167 | 14,679,500 |
| 2022-07-21 | 5.110 | 5.180 | 5.110 | 5.160 | 4.096 | 10,882,900 |
| 2022-07-20 | 5.100 | 5.110 | 5.070 | 5.090 | 4.040 | 6,873,700 |
| 2022-07-19 | 5.080 | 5.100 | 5.070 | 5.100 | 4.048 | 6,475,900 |
| 2022-07-18 | 5.070 | 5.110 | 5.040 | 5.090 | 4.040 | 7,179,300 |
| 2022-07-15 | 5.100 | 5.100 | 5.030 | 5.050 | 4.009 | 8,314,000 |
| 2022-07-14 | 5.060 | 5.100 | 5.050 | 5.100 | 4.048 | 6,337,300 |
| 2022-07-13 | 5.090 | 5.110 | 5.070 | 5.090 | 4.040 | 6,926,600 |
| 2022-07-12 | 5.130 | 5.130 | 5.080 | 5.120 | 4.064 | 6,184,900 |
| 2022-07-08 | 5.090 | 5.140 | 5.080 | 5.140 | 4.080 | 9,781,000 |
| 2022-07-07 | 5.100 | 5.140 | 5.090 | 5.090 | 4.040 | 15,964,400 |
| 2022-07-06 | 5.050 | 5.140 | 5.050 | 5.100 | 4.048 | 11,460,600 |
| 2022-07-05 | 5.040 | 5.060 | 5.030 | 5.050 | 4.009 | 9,451,900 |
| 2022-07-04 | 4.980 | 5.050 | 4.970 | 5.030 | 3.993 | 2,431,100 |
| 2022-07-01 | 4.970 | 5.060 | 4.970 | 5.030 | 3.993 | 6,206,400 |
| 2022-06-30 | 4.990 | 5.020 | 4.960 | 4.960 | 3.937 | 10,363,900 |
| 2022-06-29 | 5.000 | 5.000 | 4.940 | 4.950 | 3.929 | 6,924,200 |
| 2022-06-28 | 4.930 | 5.020 | 4.900 | 5.000 | 3.969 | 7,478,900 |
| 2022-06-27 | 4.910 | 4.940 | 4.870 | 4.920 | 3.905 | 3,271,900 |
| 2022-06-24 | 4.910 | 4.930 | 4.870 | 4.900 | 3.890 | 3,673,200 |
| 2022-06-23 | 4.900 | 4.950 | 4.850 | 4.900 | 3.890 | 5,686,600 |
| 2022-06-22 | 4.960 | 4.970 | 4.890 | 4.900 | 3.890 | 9,702,800 |
| 2022-06-21 | 4.900 | 4.960 | 4.900 | 4.960 | 3.937 | 9,368,600 |
| 2022-06-20 | 4.930 | 4.950 | 4.870 | 4.900 | 3.890 | 8,533,700 |
| 2022-06-17 | 4.930 | 4.970 | 4.920 | 4.920 | 3.905 | 22,398,199 |
| 2022-06-16 | 5.000 | 5.040 | 5.000 | 5.020 | 3.985 | 6,981,600 |
| 2022-06-15 | 5.000 | 5.020 | 4.900 | 4.960 | 3.937 | 9,365,800 |
| 2022-06-14 | 4.910 | 5.010 | 4.830 | 4.990 | 3.961 | 10,907,900 |
| 2022-06-13 | 5.000 | 5.010 | 4.910 | 4.930 | 3.913 | 6,990,000 |
| 2022-06-10 | 5.050 | 5.070 | 5.010 | 5.040 | 4.001 | 5,281,100 |
| 2022-06-09 | 5.050 | 5.090 | 5.040 | 5.070 | 4.025 | 9,588,100 |
| 2022-06-08 | 5.060 | 5.100 | 5.050 | 5.070 | 4.025 | 6,992,700 |
| 2022-06-07 | 5.080 | 5.120 | 5.020 | 5.060 | 4.017 | 10,167,500 |
| 2022-06-03 | 5.170 | 5.180 | 5.090 | 5.100 | 4.048 | 6,437,900 |
| 2022-06-02 | 5.200 | 5.210 | 5.140 | 5.180 | 4.112 | 9,601,100 |
| 2022-06-01 | 5.140 | 5.280 | 5.100 | 5.200 | 4.128 | 19,638,199 |
| 2022-05-31 | 5.050 | 5.150 | 5.010 | 5.150 | 4.088 | 35,583,000 |
| 2022-05-30 | 5.080 | 5.080 | 5.030 | 5.050 | 4.009 | 7,459,900 |
| 2022-05-27 | 5.020 | 5.050 | 4.980 | 5.050 | 4.009 | 5,607,500 |
| 2022-05-26 | 4.960 | 5.030 | 4.940 | 5.010 | 3.977 | 6,431,500 |
| 2022-05-25 | 4.950 | 4.980 | 4.940 | 4.950 | 3.929 | 8,069,600 |
| 2022-05-24 | 5.020 | 5.040 | 4.950 | 4.950 | 3.929 | 6,636,800 |
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.