CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.140 | 8.250 | 8.120 | 8.220 | 7.813 | 12,160,500 |
| 2026-01-20 | 8.360 | 8.370 | 8.150 | 8.170 | 7.766 | 14,644,700 |
| 2026-01-19 | 8.410 | 8.410 | 8.350 | 8.370 | 7.956 | 12,827,000 |
| 2026-01-16 | 8.420 | 8.460 | 8.400 | 8.410 | 7.994 | 10,854,400 |
| 2026-01-15 | 8.350 | 8.450 | 8.270 | 8.450 | 8.032 | 12,793,800 |
| 2026-01-14 | 8.330 | 8.370 | 8.300 | 8.350 | 7.937 | 13,175,100 |
| 2026-01-13 | 8.250 | 8.380 | 8.240 | 8.380 | 7.966 | 18,598,500 |
| 2026-01-12 | 8.160 | 8.220 | 8.160 | 8.210 | 7.804 | 11,748,400 |
| 2026-01-09 | 8.070 | 8.170 | 8.070 | 8.150 | 7.747 | 18,667,199 |
| 2026-01-08 | 8.050 | 8.110 | 8.020 | 8.060 | 7.661 | 5,386,900 |
| 2026-01-07 | 7.940 | 8.060 | 7.900 | 8.060 | 7.661 | 16,710,100 |
| 2026-01-06 | 8.200 | 8.260 | 7.960 | 7.990 | 7.595 | 26,730,199 |
| 2026-01-05 | 8.100 | 8.270 | 8.080 | 8.240 | 7.832 | 13,900,200 |
| 2026-01-02 | 8.200 | 8.200 | 8.070 | 8.100 | 7.699 | 26,041,801 |
| 2025-12-31 | 8.230 | 8.250 | 8.120 | 8.250 | 7.842 | 14,888,600 |
| 2025-12-30 | 8.200 | 8.230 | 8.150 | 8.230 | 7.823 | 14,193,400 |
| 2025-12-29 | 8.150 | 8.230 | 8.100 | 8.230 | 7.823 | 12,274,300 |
| 2025-12-26 | 8.110 | 8.200 | 8.100 | 8.150 | 7.747 | 6,547,300 |
| 2025-12-24 | 8.180 | 8.180 | 8.110 | 8.110 | 7.709 | 7,753,200 |
| 2025-12-23 | 8.140 | 8.200 | 8.120 | 8.180 | 7.775 | 8,046,700 |
| 2025-12-22 | 8.140 | 8.160 | 8.080 | 8.150 | 7.747 | 8,212,600 |
| 2025-12-19 | 7.870 | 8.170 | 7.870 | 8.150 | 7.747 | 22,905,301 |
| 2025-12-18 | 7.920 | 7.920 | 7.850 | 7.880 | 7.490 | 14,881,800 |
| 2025-12-17 | 7.950 | 7.960 | 7.880 | 7.920 | 7.528 | 19,521,900 |
| 2025-12-16 | 7.950 | 7.980 | 7.860 | 7.980 | 7.585 | 6,546,300 |
| 2025-12-15 | 7.900 | 7.930 | 7.860 | 7.930 | 7.538 | 8,213,100 |
| 2025-12-12 | 7.880 | 7.970 | 7.830 | 7.900 | 7.509 | 8,357,900 |
| 2025-12-11 | 7.820 | 7.960 | 7.810 | 7.950 | 7.490 | 13,127,200 |
| 2025-12-10 | 7.840 | 7.850 | 7.800 | 7.820 | 7.368 | 6,257,100 |
| 2025-12-09 | 7.900 | 7.950 | 7.810 | 7.850 | 7.396 | 8,699,300 |
| 2025-12-08 | 7.930 | 7.930 | 7.810 | 7.900 | 7.443 | 8,047,100 |
| 2025-12-05 | 7.930 | 7.970 | 7.810 | 7.910 | 7.453 | 10,852,000 |
| 2025-12-04 | 7.940 | 7.980 | 7.880 | 7.920 | 7.462 | 6,232,200 |
| 2025-12-03 | 8.000 | 8.030 | 7.910 | 7.950 | 7.490 | 10,666,700 |
| 2025-12-02 | 7.950 | 8.050 | 7.900 | 8.000 | 7.537 | 12,175,100 |
| 2025-12-01 | 7.670 | 8.000 | 7.660 | 7.950 | 7.490 | 22,154,900 |
| 2025-11-28 | 7.500 | 7.680 | 7.490 | 7.650 | 7.208 | 21,372,699 |
| 2025-11-27 | 7.600 | 7.600 | 7.480 | 7.480 | 7.047 | 8,862,200 |
| 2025-11-26 | 7.500 | 7.600 | 7.460 | 7.600 | 7.161 | 7,312,300 |
| 2025-11-25 | 7.480 | 7.530 | 7.450 | 7.470 | 7.038 | 4,803,900 |
| 2025-11-24 | 7.470 | 7.540 | 7.420 | 7.470 | 7.038 | 24,312,500 |
| 2025-11-21 | 7.520 | 7.540 | 7.460 | 7.460 | 7.029 | 8,280,700 |
| 2025-11-20 | 7.580 | 7.600 | 7.520 | 7.530 | 7.095 | 10,465,500 |
| 2025-11-19 | 7.480 | 7.570 | 7.460 | 7.570 | 7.132 | 11,656,500 |
| 2025-11-18 | 7.610 | 7.630 | 7.450 | 7.450 | 7.019 | 10,461,100 |
| 2025-11-17 | 7.540 | 7.610 | 7.530 | 7.610 | 7.170 | 10,951,800 |
| 2025-11-14 | 7.570 | 7.620 | 7.530 | 7.530 | 7.095 | 12,516,500 |
| 2025-11-13 | 7.610 | 7.620 | 7.570 | 7.570 | 7.132 | 9,483,300 |
| 2025-11-12 | 7.650 | 7.680 | 7.520 | 7.590 | 7.151 | 16,022,600 |
| 2025-11-11 | 7.580 | 7.710 | 7.580 | 7.650 | 7.208 | 14,729,600 |
| 2025-11-10 | 7.520 | 7.640 | 7.520 | 7.580 | 7.142 | 8,299,100 |
| 2025-11-07 | 7.480 | 7.540 | 7.460 | 7.530 | 7.095 | 11,620,200 |
| 2025-11-06 | 7.490 | 7.520 | 7.480 | 7.500 | 7.066 | 10,760,900 |
| 2025-11-05 | 7.520 | 7.520 | 7.460 | 7.500 | 7.066 | 11,934,600 |
| 2025-11-04 | 7.420 | 7.570 | 7.400 | 7.550 | 7.113 | 10,563,900 |
| 2025-11-03 | 7.300 | 7.450 | 7.300 | 7.420 | 6.991 | 9,279,300 |
| 2025-10-31 | 7.310 | 7.370 | 7.300 | 7.300 | 6.878 | 12,221,800 |
| 2025-10-30 | 7.380 | 7.400 | 7.310 | 7.310 | 6.887 | 11,351,500 |
| 2025-10-29 | 7.390 | 7.440 | 7.370 | 7.380 | 6.953 | 5,128,400 |
| 2025-10-28 | 7.450 | 7.470 | 7.380 | 7.390 | 6.963 | 15,992,000 |
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.