CIMB Group Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	6.730	6.750	6.640	6.640	6.092	13,005,300
2025-07-28	6.760	6.840	6.720	6.750	6.193	16,766,400
2025-07-25	6.700	6.760	6.680	6.750	6.193	11,508,600
2025-07-24	6.680	6.720	6.660	6.700	6.147	12,984,600
2025-07-23	6.560	6.690	6.560	6.670	6.119	7,198,100
2025-07-22	6.550	6.590	6.530	6.550	6.009	14,928,300
2025-07-21	6.520	6.540	6.500	6.520	5.982	9,853,900
2025-07-18	6.520	6.590	6.490	6.510	5.972	19,048,699
2025-07-17	6.450	6.530	6.450	6.500	5.963	18,023,000
2025-07-16	6.620	6.630	6.480	6.500	5.963	18,446,900
2025-07-15	6.680	6.690	6.630	6.630	6.083	8,077,100
2025-07-14	6.680	6.710	6.650	6.690	6.138	6,542,600
2025-07-11	6.700	6.770	6.580	6.680	6.128	15,325,000
2025-07-10	6.580	6.700	6.580	6.700	6.147	16,020,800
2025-07-09	6.600	6.700	6.530	6.570	6.028	16,697,100
2025-07-08	6.720	6.740	6.610	6.610	6.064	16,122,100
2025-07-07	6.770	6.780	6.730	6.750	6.193	9,146,900
2025-07-04	6.800	6.820	6.750	6.770	6.211	17,961,900
2025-07-03	6.790	6.850	6.770	6.790	6.229	9,315,200
2025-07-02	6.740	6.810	6.720	6.780	6.220	14,486,700
2025-07-01	6.780	6.790	6.730	6.750	6.193	9,162,500
2025-06-30	6.840	6.850	6.750	6.790	6.229	16,658,699
2025-06-26	6.800	6.820	6.770	6.800	6.239	7,031,900
2025-06-25	6.770	6.880	6.750	6.770	6.211	16,755,500
2025-06-24	6.800	6.820	6.740	6.770	6.211	6,979,800
2025-06-23	6.620	6.800	6.570	6.800	6.239	7,677,700
2025-06-20	6.590	6.710	6.580	6.650	6.101	24,765,600
2025-06-19	6.690	6.690	6.580	6.580	6.037	12,968,700
2025-06-18	6.650	6.660	6.610	6.650	6.101	10,388,000
2025-06-17	6.750	6.770	6.660	6.660	6.110	10,266,200
2025-06-16	6.810	6.820	6.710	6.750	6.193	11,469,000
2025-06-13	6.880	6.880	6.820	6.820	6.257	12,623,100
2025-06-12	6.900	6.910	6.850	6.890	6.321	12,939,600
2025-06-11	6.880	7.020	6.880	6.900	6.330	26,573,699
2025-06-10	6.890	6.910	6.840	6.850	6.284	12,924,400
2025-06-09	6.830	6.890	6.830	6.890	6.321	13,550,300
2025-06-06	6.860	6.860	6.810	6.840	6.275	13,677,900
2025-06-05	6.900	6.950	6.830	6.870	6.303	15,947,100
2025-06-04	6.870	6.890	6.840	6.870	6.303	18,434,000
2025-06-03	6.960	6.980	6.840	6.850	6.284	14,994,500
2025-05-30	6.880	7.000	6.860	6.930	6.358	32,968,301
2025-05-29	6.890	6.920	6.840	6.880	6.312	8,015,100
2025-05-28	6.930	6.940	6.870	6.870	6.303	8,595,600
2025-05-27	6.970	6.980	6.850	6.900	6.330	19,562,900
2025-05-26	6.970	6.980	6.900	6.960	6.385	6,409,700
2025-05-23	6.890	6.970	6.870	6.940	6.367	10,459,700
2025-05-22	6.990	7.000	6.850	6.850	6.284	14,279,800
2025-05-21	7.040	7.040	6.980	7.000	6.422	12,587,900
2025-05-20	7.130	7.130	7.020	7.040	6.459	11,539,200
2025-05-19	7.150	7.160	7.080	7.100	6.514	12,869,200
2025-05-16	7.200	7.240	7.110	7.180	6.587	19,970,301
2025-05-15	7.250	7.280	7.150	7.160	6.569	15,534,200
2025-05-14	7.300	7.310	7.200	7.240	6.642	26,919,100
2025-05-13	7.010	7.340	7.010	7.310	6.706	61,237,199
2025-05-09	6.910	6.920	6.860	6.870	6.303	8,531,700
2025-05-08	6.950	6.960	6.850	6.870	6.303	9,515,600
2025-05-07	6.860	6.950	6.850	6.950	6.376	17,879,100
2025-05-06	7.060	7.080	6.850	6.900	6.330	18,437,600
2025-05-05	7.120	7.190	7.050	7.080	6.495	10,871,000
2025-05-02	7.080	7.170	7.050	7.150	6.560	23,847,699

← NewerPage 6 of 21 · 1,225 trading daysOlder →

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.