CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.690	7.720	7.640	7.660	7.471	4,901,200
2026-07-21	7.750	7.780	7.630	7.680	7.491	9,457,600
2026-07-20	7.800	7.830	7.720	7.750	7.559	4,140,700
2026-07-17	7.690	7.840	7.660	7.820	7.627	12,302,900
2026-07-16	7.730	7.780	7.690	7.700	7.510	4,363,300
2026-07-15	7.770	7.840	7.680	7.710	7.520	9,379,700
2026-07-14	7.690	7.780	7.670	7.770	7.578	11,622,700
2026-07-13	7.640	7.730	7.610	7.690	7.500	6,388,500
2026-07-10	7.600	7.670	7.600	7.640	7.452	11,823,900
2026-07-09	7.640	7.660	7.580	7.600	7.413	14,252,000
2026-07-08	7.640	7.670	7.600	7.640	7.452	5,866,000
2026-07-07	7.610	7.620	7.570	7.600	7.413	7,948,100
2026-07-06	7.620	7.630	7.580	7.610	7.422	4,000,700
2026-07-03	7.460	7.620	7.460	7.600	7.413	5,873,900
2026-07-02	7.420	7.480	7.420	7.450	7.266	9,562,100
2026-07-01	7.430	7.470	7.420	7.420	7.237	7,162,500
2026-06-30	7.450	7.500	7.410	7.410	7.227	14,561,200
2026-06-29	7.420	7.490	7.390	7.450	7.266	8,156,300
2026-06-26	7.400	7.440	7.380	7.410	7.227	12,150,100
2026-06-25	7.460	7.490	7.390	7.390	7.208	8,523,300
2026-06-24	7.500	7.540	7.430	7.430	7.247	11,645,800
2026-06-23	7.670	7.670	7.480	7.480	7.296	10,294,800
2026-06-22	7.650	7.680	7.610	7.630	7.442	4,900,100
2026-06-19	7.780	7.790	7.600	7.650	7.461	17,472,000
2026-06-18	7.820	7.920	7.730	7.780	7.588	13,115,900
2026-06-16	7.710	7.800	7.650	7.780	7.588	18,951,500
2026-06-15	7.440	7.720	7.430	7.690	7.500	14,882,000
2026-06-12	7.350	7.410	7.320	7.390	7.208	9,108,000
2026-06-11	7.360	7.400	7.300	7.300	7.120	23,817,400
2026-06-10	7.370	7.450	7.340	7.400	7.218	16,412,100
2026-06-09	7.410	7.410	7.340	7.370	7.188	24,998,900
2026-06-08	7.350	7.410	7.310	7.390	7.208	13,360,600
2026-06-05	7.370	7.470	7.360	7.390	7.208	14,800,200
2026-06-04	7.210	7.370	7.200	7.350	7.169	19,274,000
2026-06-03	7.340	7.530	7.200	7.200	7.023	52,457,801
2026-05-29	7.500	7.540	7.420	7.480	7.296	56,356,602
2026-05-28	7.810	7.810	7.490	7.490	7.305	29,053,900
2026-05-26	7.730	7.790	7.670	7.680	7.491	21,169,301
2026-05-25	7.750	7.770	7.700	7.730	7.539	7,008,600
2026-05-22	7.750	7.790	7.740	7.750	7.559	8,604,500
2026-05-21	7.790	7.830	7.710	7.750	7.559	12,389,900
2026-05-20	7.840	7.850	7.700	7.760	7.569	14,859,900
2026-05-19	7.840	7.860	7.800	7.840	7.647	7,486,600
2026-05-18	7.880	7.900	7.780	7.800	7.608	6,386,000
2026-05-15	7.950	7.950	7.840	7.880	7.686	7,170,400
2026-05-14	7.920	7.960	7.880	7.900	7.705	7,069,900
2026-05-13	7.920	7.980	7.910	7.920	7.725	11,305,900
2026-05-12	7.950	8.000	7.890	7.900	7.705	17,710,000
2026-05-11	7.960	8.000	7.890	7.930	7.735	14,412,700
2026-05-08	8.040	8.090	7.930	7.930	7.735	13,079,700
2026-05-07	7.960	8.150	7.960	8.040	7.842	37,962,898
2026-05-06	7.910	8.040	7.900	7.930	7.735	28,005,900
2026-05-05	7.700	7.900	7.680	7.890	7.696	23,506,000
2026-05-04	7.680	7.730	7.670	7.690	7.500	5,849,400
2026-04-30	7.690	7.750	7.640	7.660	7.471	8,192,600
2026-04-29	7.780	7.800	7.670	7.690	7.500	7,786,500
2026-04-28	7.700	7.780	7.680	7.780	7.588	8,216,800
2026-04-27	7.800	7.820	7.650	7.650	7.461	15,400,500
2026-04-24	7.780	7.830	7.780	7.800	7.608	10,016,100
2026-04-23	7.750	7.840	7.730	7.780	7.588	7,540,500

← NewerPage 2 of 21 · 1,224 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.