CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5.580 | 5.600 | 5.490 | 5.500 | 4.264 | 16,849,900 |
| 2022-02-21 | 5.600 | 5.600 | 5.530 | 5.570 | 4.319 | 8,258,700 |
| 2022-02-18 | 5.610 | 5.630 | 5.570 | 5.600 | 4.342 | 9,382,800 |
| 2022-02-17 | 5.690 | 5.690 | 5.610 | 5.630 | 4.365 | 9,737,200 |
| 2022-02-16 | 5.670 | 5.690 | 5.590 | 5.650 | 4.381 | 17,077,400 |
| 2022-02-15 | 5.610 | 5.680 | 5.590 | 5.650 | 4.381 | 15,214,000 |
| 2022-02-14 | 5.530 | 5.640 | 5.520 | 5.610 | 4.350 | 12,696,100 |
| 2022-02-11 | 5.540 | 5.580 | 5.480 | 5.550 | 4.303 | 12,708,400 |
| 2022-02-10 | 5.380 | 5.550 | 5.360 | 5.540 | 4.295 | 20,952,600 |
| 2022-02-09 | 5.250 | 5.500 | 5.220 | 5.400 | 4.187 | 17,340,400 |
| 2022-02-08 | 5.260 | 5.270 | 5.240 | 5.240 | 4.063 | 6,310,500 |
| 2022-02-07 | 5.230 | 5.290 | 5.230 | 5.260 | 4.078 | 10,003,500 |
| 2022-02-04 | 5.290 | 5.290 | 5.230 | 5.260 | 4.078 | 6,864,600 |
| 2022-02-03 | 5.180 | 5.280 | 5.180 | 5.270 | 4.086 | 7,217,100 |
| 2022-01-31 | 5.270 | 5.300 | 5.200 | 5.200 | 4.032 | 5,570,900 |
| 2022-01-28 | 5.260 | 5.310 | 5.250 | 5.280 | 4.094 | 8,838,200 |
| 2022-01-27 | 5.240 | 5.290 | 5.220 | 5.250 | 4.071 | 7,833,700 |
| 2022-01-26 | 5.250 | 5.300 | 5.250 | 5.260 | 4.078 | 10,180,700 |
| 2022-01-25 | 5.230 | 5.270 | 5.200 | 5.250 | 4.071 | 16,942,801 |
| 2022-01-24 | 5.250 | 5.300 | 5.220 | 5.250 | 4.071 | 12,089,100 |
| 2022-01-21 | 5.240 | 5.320 | 5.230 | 5.300 | 4.109 | 4,705,400 |
| 2022-01-20 | 5.310 | 5.310 | 5.190 | 5.250 | 4.071 | 19,177,000 |
| 2022-01-19 | 5.500 | 5.500 | 5.280 | 5.330 | 4.133 | 19,217,600 |
| 2022-01-17 | 5.540 | 5.560 | 5.500 | 5.510 | 4.272 | 6,480,200 |
| 2022-01-14 | 5.570 | 5.590 | 5.520 | 5.540 | 4.295 | 6,104,700 |
| 2022-01-13 | 5.540 | 5.590 | 5.520 | 5.590 | 4.334 | 15,464,200 |
| 2022-01-12 | 5.620 | 5.650 | 5.540 | 5.560 | 4.311 | 7,661,000 |
| 2022-01-11 | 5.650 | 5.660 | 5.580 | 5.620 | 4.357 | 21,994,600 |
| 2022-01-10 | 5.450 | 5.670 | 5.450 | 5.670 | 4.396 | 20,489,699 |
| 2022-01-07 | 5.430 | 5.470 | 5.430 | 5.460 | 4.233 | 9,173,100 |
| 2022-01-06 | 5.470 | 5.490 | 5.390 | 5.430 | 4.210 | 7,599,100 |
| 2022-01-05 | 5.420 | 5.480 | 5.420 | 5.470 | 4.241 | 5,979,400 |
| 2022-01-04 | 5.460 | 5.490 | 5.390 | 5.420 | 4.202 | 5,024,000 |
| 2022-01-03 | 5.400 | 5.500 | 5.400 | 5.490 | 4.257 | 2,735,700 |
| 2021-12-31 | 5.400 | 5.450 | 5.370 | 5.450 | 4.226 | 6,354,000 |
| 2021-12-30 | 5.440 | 5.450 | 5.370 | 5.410 | 4.195 | 5,008,500 |
| 2021-12-29 | 5.400 | 5.430 | 5.370 | 5.430 | 4.210 | 4,181,400 |
| 2021-12-28 | 5.390 | 5.440 | 5.380 | 5.420 | 4.202 | 6,387,800 |
| 2021-12-27 | 5.360 | 5.400 | 5.350 | 5.390 | 4.179 | 3,835,500 |
| 2021-12-24 | 5.350 | 5.360 | 5.340 | 5.360 | 4.156 | 1,082,600 |
| 2021-12-23 | 5.350 | 5.380 | 5.330 | 5.360 | 4.156 | 5,081,700 |
| 2021-12-22 | 5.330 | 5.380 | 5.300 | 5.380 | 4.171 | 7,368,300 |
| 2021-12-21 | 5.290 | 5.340 | 5.260 | 5.330 | 4.133 | 7,184,100 |
| 2021-12-20 | 5.260 | 5.290 | 5.240 | 5.290 | 4.102 | 5,673,200 |
| 2021-12-17 | 5.220 | 5.320 | 5.190 | 5.320 | 4.125 | 21,905,000 |
| 2021-12-16 | 5.170 | 5.270 | 5.170 | 5.230 | 4.055 | 8,798,200 |
| 2021-12-15 | 5.130 | 5.170 | 5.110 | 5.160 | 4.001 | 6,064,800 |
| 2021-12-14 | 5.230 | 5.260 | 5.130 | 5.140 | 3.985 | 9,819,600 |
| 2021-12-13 | 5.180 | 5.320 | 5.180 | 5.240 | 4.063 | 9,917,900 |
| 2021-12-10 | 5.220 | 5.250 | 5.160 | 5.180 | 4.016 | 7,196,600 |
| 2021-12-09 | 5.280 | 5.280 | 5.100 | 5.240 | 4.063 | 6,624,900 |
| 2021-12-08 | 5.300 | 5.310 | 5.250 | 5.280 | 4.094 | 8,511,800 |
| 2021-12-07 | 5.220 | 5.300 | 5.220 | 5.300 | 4.109 | 12,126,000 |
| 2021-12-06 | 5.180 | 5.290 | 5.150 | 5.240 | 4.063 | 13,630,700 |
| 2021-12-02 | 5.010 | 5.160 | 5.010 | 5.160 | 4.001 | 18,714,801 |
| 2021-12-01 | 5.050 | 5.090 | 4.980 | 5.030 | 3.900 | 21,585,801 |
| 2021-11-30 | 5.080 | 5.180 | 5.080 | 5.180 | 4.016 | 31,050,600 |
| 2021-11-29 | 5.000 | 5.110 | 4.950 | 5.110 | 3.962 | 21,717,301 |
| 2021-11-26 | 5.170 | 5.170 | 5.090 | 5.100 | 3.954 | 14,565,800 |
| 2021-11-25 | 5.190 | 5.200 | 5.170 | 5.170 | 4.009 | 7,444,400 |
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.