CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 5.030 | 5.080 | 4.990 | 5.010 | 3.977 | 8,730,000 |
| 2022-05-20 | 5.040 | 5.070 | 5.020 | 5.020 | 3.985 | 9,919,100 |
| 2022-05-19 | 5.070 | 5.090 | 5.040 | 5.040 | 4.001 | 9,828,100 |
| 2022-05-18 | 5.060 | 5.100 | 5.060 | 5.070 | 4.025 | 10,357,300 |
| 2022-05-17 | 5.100 | 5.100 | 5.050 | 5.060 | 4.017 | 14,032,900 |
| 2022-05-13 | 5.060 | 5.080 | 5.040 | 5.040 | 4.001 | 7,928,500 |
| 2022-05-12 | 5.090 | 5.120 | 5.050 | 5.050 | 4.009 | 10,653,000 |
| 2022-05-11 | 5.070 | 5.120 | 5.070 | 5.100 | 4.048 | 12,691,500 |
| 2022-05-10 | 5.090 | 5.130 | 5.060 | 5.080 | 4.032 | 10,781,600 |
| 2022-05-09 | 5.100 | 5.120 | 5.060 | 5.100 | 4.048 | 9,702,300 |
| 2022-05-06 | 5.120 | 5.150 | 5.070 | 5.120 | 4.064 | 14,255,900 |
| 2022-05-05 | 5.400 | 5.400 | 5.060 | 5.110 | 4.056 | 16,917,600 |
| 2022-04-29 | 5.210 | 5.240 | 5.170 | 5.200 | 4.128 | 13,641,300 |
| 2022-04-28 | 5.180 | 5.220 | 5.150 | 5.190 | 4.120 | 18,669,801 |
| 2022-04-27 | 5.150 | 5.190 | 5.150 | 5.150 | 4.088 | 7,252,300 |
| 2022-04-26 | 5.150 | 5.210 | 5.150 | 5.190 | 4.120 | 7,169,600 |
| 2022-04-25 | 5.140 | 5.170 | 5.130 | 5.160 | 4.096 | 9,139,400 |
| 2022-04-22 | 5.190 | 5.220 | 5.130 | 5.170 | 4.104 | 14,702,500 |
| 2022-04-21 | 5.110 | 5.190 | 5.110 | 5.170 | 4.104 | 18,623,000 |
| 2022-04-20 | 5.040 | 5.110 | 5.020 | 5.090 | 4.040 | 32,379,699 |
| 2022-04-18 | 5.100 | 5.100 | 5.020 | 5.030 | 3.993 | 13,323,700 |
| 2022-04-15 | 5.130 | 5.130 | 5.070 | 5.090 | 4.040 | 14,336,100 |
| 2022-04-14 | 5.280 | 5.300 | 5.120 | 5.140 | 4.080 | 16,416,600 |
| 2022-04-13 | 5.320 | 5.400 | 5.260 | 5.280 | 4.191 | 17,583,500 |
| 2022-04-12 | 5.310 | 5.350 | 5.310 | 5.330 | 4.231 | 12,078,100 |
| 2022-04-11 | 5.320 | 5.340 | 5.300 | 5.330 | 4.231 | 9,065,400 |
| 2022-04-08 | 5.330 | 5.370 | 5.280 | 5.350 | 4.247 | 6,397,300 |
| 2022-04-07 | 5.310 | 5.350 | 5.270 | 5.350 | 4.247 | 8,112,000 |
| 2022-04-06 | 5.250 | 5.360 | 5.250 | 5.310 | 4.215 | 7,370,600 |
| 2022-04-05 | 5.260 | 5.300 | 5.260 | 5.270 | 4.183 | 5,779,500 |
| 2022-04-04 | 5.310 | 5.350 | 5.280 | 5.300 | 4.207 | 2,789,900 |
| 2022-04-01 | 5.330 | 5.350 | 5.290 | 5.330 | 4.231 | 4,562,000 |
| 2022-03-31 | 5.330 | 5.370 | 5.280 | 5.330 | 4.231 | 12,684,100 |
| 2022-03-30 | 5.320 | 5.370 | 5.280 | 5.330 | 4.231 | 4,172,700 |
| 2022-03-29 | 5.330 | 5.380 | 5.270 | 5.320 | 4.223 | 5,548,000 |
| 2022-03-28 | 5.370 | 5.370 | 5.310 | 5.330 | 4.231 | 8,540,800 |
| 2022-03-25 | 5.270 | 5.370 | 5.260 | 5.370 | 4.263 | 7,010,200 |
| 2022-03-24 | 5.370 | 5.420 | 5.350 | 5.400 | 4.187 | 7,809,900 |
| 2022-03-23 | 5.290 | 5.390 | 5.290 | 5.370 | 4.164 | 6,007,000 |
| 2022-03-22 | 5.350 | 5.370 | 5.270 | 5.300 | 4.109 | 8,129,500 |
| 2022-03-21 | 5.360 | 5.380 | 5.330 | 5.350 | 4.148 | 10,971,400 |
| 2022-03-18 | 5.470 | 5.480 | 5.330 | 5.360 | 4.156 | 43,937,699 |
| 2022-03-17 | 5.350 | 5.520 | 5.330 | 5.480 | 4.249 | 27,965,000 |
| 2022-03-16 | 5.120 | 5.300 | 5.110 | 5.300 | 4.109 | 17,713,000 |
| 2022-03-15 | 5.080 | 5.120 | 5.030 | 5.090 | 3.946 | 10,807,100 |
| 2022-03-14 | 5.070 | 5.090 | 5.030 | 5.070 | 3.931 | 5,886,200 |
| 2022-03-11 | 5.050 | 5.080 | 4.960 | 5.050 | 3.915 | 5,690,400 |
| 2022-03-10 | 4.990 | 5.060 | 4.950 | 5.030 | 3.900 | 14,661,000 |
| 2022-03-09 | 4.780 | 4.920 | 4.780 | 4.890 | 3.791 | 16,319,800 |
| 2022-03-08 | 4.850 | 4.850 | 4.720 | 4.750 | 3.683 | 23,378,801 |
| 2022-03-07 | 5.070 | 5.070 | 4.800 | 4.870 | 3.776 | 45,950,000 |
| 2022-03-04 | 5.100 | 5.120 | 5.050 | 5.070 | 3.931 | 13,352,500 |
| 2022-03-03 | 5.060 | 5.150 | 5.030 | 5.100 | 3.954 | 29,069,600 |
| 2022-03-02 | 5.300 | 5.340 | 5.000 | 5.030 | 3.900 | 66,917,398 |
| 2022-03-01 | 5.710 | 5.710 | 5.270 | 5.290 | 4.102 | 71,690,398 |
| 2022-02-28 | 5.660 | 5.750 | 5.660 | 5.710 | 4.427 | 35,876,801 |
| 2022-02-25 | 5.500 | 5.680 | 5.490 | 5.670 | 4.396 | 16,723,400 |
| 2022-02-24 | 5.550 | 5.560 | 5.440 | 5.480 | 4.249 | 21,262,500 |
| 2022-02-23 | 5.490 | 5.580 | 5.490 | 5.550 | 4.303 | 12,469,400 |
| 2022-02-22 | 5.580 | 5.600 | 5.490 | 5.500 | 4.264 | 16,849,900 |
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.