CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.830 | 7.840 | 7.680 | 7.740 | 7.549 | 7,561,600 |
| 2026-04-21 | 7.600 | 7.840 | 7.600 | 7.800 | 7.608 | 21,971,699 |
| 2026-04-20 | 7.460 | 7.650 | 7.430 | 7.590 | 7.403 | 14,833,900 |
| 2026-04-17 | 7.450 | 7.510 | 7.430 | 7.470 | 7.286 | 9,647,900 |
| 2026-04-16 | 7.310 | 7.500 | 7.310 | 7.450 | 7.266 | 28,068,100 |
| 2026-04-15 | 7.600 | 7.600 | 7.490 | 7.500 | 7.315 | 14,324,700 |
| 2026-04-14 | 7.480 | 7.600 | 7.450 | 7.550 | 7.364 | 15,008,100 |
| 2026-04-13 | 7.480 | 7.490 | 7.330 | 7.390 | 7.208 | 15,368,300 |
| 2026-04-10 | 7.500 | 7.580 | 7.470 | 7.520 | 7.335 | 12,470,000 |
| 2026-04-09 | 7.560 | 7.570 | 7.420 | 7.450 | 7.266 | 15,111,400 |
| 2026-04-08 | 7.550 | 7.630 | 7.520 | 7.560 | 7.374 | 22,783,400 |
| 2026-04-07 | 7.400 | 7.430 | 7.330 | 7.350 | 7.169 | 9,988,100 |
| 2026-04-06 | 7.490 | 7.500 | 7.370 | 7.400 | 7.218 | 14,095,600 |
| 2026-04-03 | 7.610 | 7.670 | 7.470 | 7.490 | 7.305 | 16,490,801 |
| 2026-04-02 | 7.740 | 7.780 | 7.550 | 7.590 | 7.403 | 17,597,500 |
| 2026-04-01 | 7.660 | 7.740 | 7.630 | 7.710 | 7.520 | 21,745,801 |
| 2026-03-31 | 7.510 | 7.610 | 7.480 | 7.550 | 7.364 | 22,007,301 |
| 2026-03-30 | 7.640 | 7.640 | 7.430 | 7.480 | 7.296 | 30,141,100 |
| 2026-03-27 | 7.810 | 7.840 | 7.680 | 7.700 | 7.510 | 20,524,900 |
| 2026-03-26 | 7.900 | 7.920 | 7.810 | 7.810 | 7.617 | 8,563,400 |
| 2026-03-25 | 7.900 | 7.930 | 7.830 | 7.890 | 7.696 | 19,095,100 |
| 2026-03-24 | 7.900 | 7.950 | 7.820 | 7.830 | 7.637 | 19,652,000 |
| 2026-03-19 | 7.880 | 8.000 | 7.860 | 7.870 | 7.676 | 17,504,400 |
| 2026-03-18 | 7.900 | 7.980 | 7.880 | 7.950 | 7.754 | 8,804,000 |
| 2026-03-17 | 7.840 | 7.930 | 7.820 | 7.860 | 7.666 | 12,717,200 |
| 2026-03-16 | 7.900 | 7.900 | 7.730 | 7.800 | 7.608 | 14,106,300 |
| 2026-03-13 | 7.980 | 8.020 | 7.950 | 8.000 | 7.604 | 24,233,600 |
| 2026-03-12 | 8.000 | 8.040 | 7.950 | 7.990 | 7.595 | 15,440,900 |
| 2026-03-11 | 7.880 | 8.010 | 7.860 | 8.000 | 7.604 | 10,961,100 |
| 2026-03-10 | 7.830 | 7.930 | 7.830 | 7.850 | 7.462 | 13,783,800 |
| 2026-03-09 | 7.880 | 7.880 | 7.650 | 7.770 | 7.386 | 25,141,600 |
| 2026-03-06 | 8.010 | 8.030 | 7.960 | 7.970 | 7.576 | 26,444,699 |
| 2026-03-05 | 8.000 | 8.060 | 7.920 | 8.040 | 7.642 | 20,490,900 |
| 2026-03-04 | 8.020 | 8.050 | 7.920 | 7.950 | 7.557 | 33,137,602 |
| 2026-03-03 | 7.960 | 8.050 | 7.910 | 8.020 | 7.623 | 32,000,900 |
| 2026-03-02 | 7.900 | 8.010 | 7.800 | 7.940 | 7.547 | 21,768,500 |
| 2026-02-27 | 8.440 | 8.440 | 8.040 | 8.040 | 7.642 | 42,503,398 |
| 2026-02-26 | 8.540 | 8.540 | 8.400 | 8.460 | 8.042 | 20,260,100 |
| 2026-02-25 | 8.450 | 8.550 | 8.400 | 8.470 | 8.051 | 16,093,900 |
| 2026-02-24 | 8.500 | 8.500 | 8.420 | 8.440 | 8.023 | 13,377,600 |
| 2026-02-23 | 8.500 | 8.550 | 8.440 | 8.500 | 8.080 | 11,490,500 |
| 2026-02-20 | 8.470 | 8.490 | 8.430 | 8.490 | 8.070 | 14,435,600 |
| 2026-02-19 | 8.450 | 8.490 | 8.410 | 8.470 | 8.051 | 18,269,600 |
| 2026-02-16 | 8.460 | 8.550 | 8.330 | 8.380 | 7.966 | 10,392,800 |
| 2026-02-13 | 8.520 | 8.540 | 8.460 | 8.460 | 8.042 | 9,848,400 |
| 2026-02-12 | 8.590 | 8.610 | 8.500 | 8.530 | 8.108 | 11,921,400 |
| 2026-02-11 | 8.550 | 8.600 | 8.520 | 8.590 | 8.165 | 25,109,699 |
| 2026-02-10 | 8.550 | 8.640 | 8.490 | 8.550 | 8.127 | 18,461,400 |
| 2026-02-09 | 8.520 | 8.600 | 8.500 | 8.550 | 8.127 | 15,040,500 |
| 2026-02-06 | 8.500 | 8.520 | 8.420 | 8.460 | 8.042 | 17,313,301 |
| 2026-02-05 | 8.520 | 8.600 | 8.500 | 8.520 | 8.099 | 13,329,600 |
| 2026-02-04 | 8.550 | 8.640 | 8.480 | 8.500 | 8.080 | 14,753,300 |
| 2026-02-03 | 8.610 | 8.660 | 8.530 | 8.560 | 8.137 | 17,668,400 |
| 2026-01-30 | 8.470 | 8.630 | 8.460 | 8.580 | 8.156 | 18,068,100 |
| 2026-01-29 | 8.600 | 8.660 | 8.370 | 8.470 | 8.051 | 36,481,199 |
| 2026-01-28 | 8.940 | 8.940 | 8.640 | 8.650 | 8.222 | 31,995,199 |
| 2026-01-27 | 8.700 | 8.950 | 8.630 | 8.950 | 8.507 | 49,005,500 |
| 2026-01-26 | 8.300 | 8.630 | 8.290 | 8.620 | 8.194 | 27,209,801 |
| 2026-01-23 | 8.310 | 8.310 | 8.260 | 8.300 | 7.889 | 16,491,699 |
| 2026-01-22 | 8.250 | 8.320 | 8.230 | 8.300 | 7.889 | 18,052,100 |
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.