CIMB Group Holdings Bhd historical data
| 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 |
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.