CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 7.030 | 7.140 | 7.030 | 7.120 | 6.532 | 24,000,100 |
| 2025-04-29 | 7.000 | 7.020 | 6.950 | 7.020 | 6.440 | 12,442,500 |
| 2025-04-28 | 7.000 | 7.040 | 6.980 | 6.990 | 6.413 | 6,775,500 |
| 2025-04-25 | 7.050 | 7.060 | 6.950 | 6.990 | 6.413 | 16,490,301 |
| 2025-04-24 | 6.870 | 7.050 | 6.860 | 6.980 | 6.404 | 32,205,900 |
| 2025-04-23 | 6.800 | 6.850 | 6.780 | 6.850 | 6.284 | 31,820,400 |
| 2025-04-22 | 6.800 | 6.810 | 6.690 | 6.750 | 6.193 | 17,803,000 |
| 2025-04-21 | 6.880 | 6.890 | 6.820 | 6.860 | 6.294 | 4,564,200 |
| 2025-04-18 | 6.740 | 6.880 | 6.730 | 6.880 | 6.312 | 7,322,300 |
| 2025-04-17 | 6.640 | 6.760 | 6.640 | 6.760 | 6.202 | 12,574,300 |
| 2025-04-16 | 6.700 | 6.730 | 6.610 | 6.710 | 6.156 | 9,882,400 |
| 2025-04-15 | 6.730 | 6.770 | 6.700 | 6.700 | 6.147 | 10,391,600 |
| 2025-04-14 | 6.800 | 6.810 | 6.710 | 6.730 | 6.174 | 19,729,600 |
| 2025-04-11 | 6.700 | 6.760 | 6.570 | 6.650 | 6.101 | 27,630,500 |
| 2025-04-10 | 6.900 | 6.930 | 6.700 | 6.910 | 6.339 | 43,959,102 |
| 2025-04-09 | 6.600 | 6.630 | 6.210 | 6.350 | 5.826 | 39,898,801 |
| 2025-04-08 | 6.640 | 6.710 | 6.570 | 6.680 | 6.128 | 33,213,699 |
| 2025-04-07 | 6.810 | 6.830 | 6.510 | 6.620 | 6.073 | 58,519,699 |
| 2025-04-04 | 7.080 | 7.110 | 6.930 | 7.010 | 6.431 | 26,053,900 |
| 2025-04-03 | 7.110 | 7.140 | 7.030 | 7.130 | 6.541 | 25,251,000 |
| 2025-04-02 | 6.990 | 7.160 | 6.970 | 7.140 | 6.550 | 23,591,600 |
| 2025-03-28 | 7.130 | 7.140 | 7.000 | 7.000 | 6.422 | 19,426,100 |
| 2025-03-27 | 7.060 | 7.160 | 7.030 | 7.130 | 6.541 | 23,248,699 |
| 2025-03-26 | 7.050 | 7.100 | 7.000 | 7.040 | 6.459 | 22,716,500 |
| 2025-03-25 | 6.980 | 7.060 | 6.940 | 7.000 | 6.422 | 29,800,400 |
| 2025-03-24 | 6.850 | 6.940 | 6.830 | 6.920 | 6.349 | 16,773,100 |
| 2025-03-21 | 6.800 | 6.930 | 6.790 | 6.850 | 6.284 | 33,669,102 |
| 2025-03-20 | 6.980 | 7.020 | 6.800 | 6.800 | 6.239 | 38,746,500 |
| 2025-03-19 | 6.890 | 7.110 | 6.840 | 6.930 | 6.358 | 59,515,801 |
| 2025-03-17 | 7.150 | 7.340 | 7.140 | 7.250 | 6.651 | 27,372,100 |
| 2025-03-14 | 7.070 | 7.190 | 7.000 | 7.070 | 6.486 | 26,656,000 |
| 2025-03-13 | 7.010 | 7.320 | 6.950 | 7.250 | 6.468 | 43,566,301 |
| 2025-03-12 | 7.230 | 7.330 | 6.920 | 7.000 | 6.245 | 70,276,203 |
| 2025-03-11 | 7.500 | 7.510 | 7.230 | 7.260 | 6.477 | 52,377,602 |
| 2025-03-10 | 7.490 | 7.670 | 7.420 | 7.520 | 6.709 | 29,814,400 |
| 2025-03-07 | 7.500 | 7.580 | 7.480 | 7.520 | 6.709 | 33,122,398 |
| 2025-03-06 | 7.810 | 7.820 | 7.480 | 7.500 | 6.691 | 68,056,000 |
| 2025-03-05 | 7.980 | 8.000 | 7.800 | 7.800 | 6.959 | 38,134,500 |
| 2025-03-04 | 8.000 | 8.010 | 7.960 | 8.000 | 7.137 | 21,282,801 |
| 2025-03-03 | 7.900 | 8.090 | 7.900 | 8.000 | 7.137 | 37,967,699 |
| 2025-02-28 | 8.220 | 8.240 | 7.810 | 7.810 | 6.967 | 107,968,000 |
| 2025-02-27 | 8.230 | 8.300 | 8.190 | 8.220 | 7.333 | 22,621,400 |
| 2025-02-26 | 8.190 | 8.320 | 8.180 | 8.280 | 7.387 | 26,784,301 |
| 2025-02-25 | 8.400 | 8.400 | 8.160 | 8.230 | 7.342 | 23,569,699 |
| 2025-02-24 | 8.360 | 8.400 | 8.360 | 8.380 | 7.476 | 15,342,600 |
| 2025-02-21 | 8.360 | 8.360 | 8.310 | 8.360 | 7.458 | 22,204,100 |
| 2025-02-20 | 8.310 | 8.360 | 8.300 | 8.350 | 7.449 | 15,628,000 |
| 2025-02-19 | 8.420 | 8.420 | 8.290 | 8.290 | 7.396 | 15,211,900 |
| 2025-02-18 | 8.300 | 8.400 | 8.280 | 8.400 | 7.494 | 11,981,500 |
| 2025-02-17 | 8.350 | 8.360 | 8.280 | 8.300 | 7.405 | 17,264,100 |
| 2025-02-14 | 8.270 | 8.360 | 8.270 | 8.350 | 7.449 | 15,492,200 |
| 2025-02-13 | 8.360 | 8.400 | 8.280 | 8.280 | 7.387 | 23,693,000 |
| 2025-02-12 | 8.400 | 8.410 | 8.310 | 8.400 | 7.494 | 32,896,602 |
| 2025-02-10 | 8.310 | 8.400 | 8.270 | 8.400 | 7.494 | 11,215,000 |
| 2025-02-07 | 8.250 | 8.390 | 8.250 | 8.390 | 7.485 | 21,550,500 |
| 2025-02-06 | 8.170 | 8.220 | 8.160 | 8.220 | 7.333 | 13,088,800 |
| 2025-02-05 | 8.190 | 8.190 | 8.100 | 8.170 | 7.289 | 7,907,300 |
| 2025-02-04 | 8.090 | 8.190 | 8.050 | 8.190 | 7.306 | 20,643,801 |
| 2025-02-03 | 8.000 | 8.090 | 7.990 | 8.000 | 7.137 | 10,617,900 |
| 2025-01-31 | 7.980 | 8.100 | 7.930 | 8.020 | 7.155 | 20,591,801 |
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.