CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 5.190 | 5.200 | 5.170 | 5.170 | 4.009 | 7,444,400 |
| 2021-11-24 | 5.200 | 5.210 | 5.180 | 5.190 | 4.024 | 6,851,300 |
| 2021-11-23 | 5.180 | 5.220 | 5.160 | 5.190 | 4.024 | 13,922,500 |
| 2021-11-22 | 5.120 | 5.200 | 5.080 | 5.160 | 4.001 | 12,553,800 |
| 2021-11-19 | 5.090 | 5.140 | 5.050 | 5.100 | 3.954 | 5,241,300 |
| 2021-11-18 | 5.100 | 5.100 | 5.070 | 5.080 | 3.939 | 7,474,700 |
| 2021-11-17 | 5.020 | 5.070 | 5.010 | 5.070 | 3.931 | 8,396,000 |
| 2021-11-16 | 5.010 | 5.030 | 5.000 | 5.020 | 3.892 | 5,856,800 |
| 2021-11-15 | 5.040 | 5.070 | 4.990 | 5.010 | 3.884 | 9,268,800 |
| 2021-11-12 | 5.030 | 5.070 | 5.010 | 5.040 | 3.908 | 3,724,900 |
| 2021-11-11 | 4.990 | 5.040 | 4.990 | 5.010 | 3.884 | 10,249,800 |
| 2021-11-10 | 5.020 | 5.020 | 4.970 | 5.000 | 3.877 | 22,063,400 |
| 2021-11-09 | 5.070 | 5.080 | 4.990 | 5.020 | 3.892 | 17,742,400 |
| 2021-11-08 | 5.100 | 5.130 | 5.050 | 5.070 | 3.931 | 8,609,600 |
| 2021-11-05 | 5.050 | 5.100 | 5.020 | 5.070 | 3.931 | 7,939,200 |
| 2021-11-03 | 5.100 | 5.120 | 5.060 | 5.070 | 3.931 | 8,523,000 |
| 2021-11-02 | 5.040 | 5.100 | 5.040 | 5.090 | 3.946 | 18,864,600 |
| 2021-11-01 | 5.180 | 5.180 | 4.970 | 5.040 | 3.908 | 37,678,102 |
| 2021-10-29 | 5.260 | 5.280 | 5.170 | 5.220 | 4.047 | 18,429,000 |
| 2021-10-28 | 5.260 | 5.330 | 5.210 | 5.250 | 4.071 | 10,398,500 |
| 2021-10-27 | 5.270 | 5.370 | 5.260 | 5.280 | 4.094 | 19,434,600 |
| 2021-10-26 | 5.240 | 5.270 | 5.230 | 5.250 | 4.071 | 10,068,700 |
| 2021-10-25 | 5.240 | 5.280 | 5.210 | 5.240 | 4.063 | 4,067,100 |
| 2021-10-22 | 5.330 | 5.330 | 5.200 | 5.230 | 4.055 | 11,098,500 |
| 2021-10-21 | 5.400 | 5.400 | 5.300 | 5.330 | 4.133 | 14,952,900 |
| 2021-10-20 | 5.360 | 5.410 | 5.290 | 5.410 | 4.195 | 16,383,800 |
| 2021-10-18 | 5.170 | 5.320 | 5.140 | 5.300 | 4.109 | 19,201,600 |
| 2021-10-15 | 5.130 | 5.160 | 5.130 | 5.150 | 3.993 | 6,651,500 |
| 2021-10-14 | 5.190 | 5.190 | 5.060 | 5.120 | 3.970 | 13,698,600 |
← NewerPage 21 of 21 · 1,229 trading days
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.