CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.030 | 8.030 | 7.930 | 7.940 | 7.083 | 7,948,700 |
| 2025-01-27 | 8.010 | 8.070 | 7.960 | 8.030 | 7.164 | 3,520,600 |
| 2025-01-24 | 8.000 | 8.030 | 7.990 | 8.010 | 7.146 | 15,321,300 |
| 2025-01-23 | 8.060 | 8.070 | 7.960 | 7.970 | 7.110 | 9,459,300 |
| 2025-01-22 | 7.950 | 8.120 | 7.950 | 8.060 | 7.190 | 11,135,200 |
| 2025-01-21 | 8.000 | 8.030 | 7.920 | 7.940 | 7.083 | 11,351,800 |
| 2025-01-20 | 7.980 | 8.050 | 7.960 | 8.000 | 7.137 | 7,777,500 |
| 2025-01-17 | 8.030 | 8.060 | 7.970 | 7.980 | 7.119 | 12,004,800 |
| 2025-01-16 | 7.970 | 8.060 | 7.880 | 7.990 | 7.128 | 13,743,600 |
| 2025-01-15 | 7.980 | 8.010 | 7.830 | 7.850 | 7.003 | 23,378,600 |
| 2025-01-14 | 8.120 | 8.160 | 7.970 | 7.970 | 7.110 | 9,745,300 |
| 2025-01-13 | 8.150 | 8.160 | 7.940 | 8.100 | 7.226 | 12,180,100 |
| 2025-01-10 | 8.110 | 8.190 | 8.110 | 8.180 | 7.298 | 13,151,100 |
| 2025-01-09 | 8.130 | 8.150 | 8.090 | 8.110 | 7.235 | 14,844,700 |
| 2025-01-08 | 8.160 | 8.230 | 8.060 | 8.090 | 7.217 | 13,399,900 |
| 2025-01-07 | 8.040 | 8.160 | 8.020 | 8.150 | 7.271 | 16,600,600 |
| 2025-01-06 | 8.100 | 8.120 | 8.070 | 8.080 | 7.208 | 6,994,300 |
| 2025-01-03 | 8.150 | 8.200 | 8.070 | 8.110 | 7.235 | 8,178,300 |
| 2025-01-02 | 8.200 | 8.220 | 8.110 | 8.130 | 7.253 | 4,875,900 |
| 2024-12-31 | 8.170 | 8.250 | 8.120 | 8.200 | 7.315 | 8,521,000 |
| 2024-12-30 | 8.140 | 8.180 | 8.080 | 8.150 | 7.271 | 5,334,500 |
| 2024-12-27 | 8.040 | 8.150 | 8.040 | 8.150 | 7.271 | 7,739,400 |
| 2024-12-26 | 7.980 | 8.060 | 7.980 | 8.040 | 7.173 | 10,085,400 |
| 2024-12-24 | 7.990 | 8.050 | 7.950 | 7.970 | 7.110 | 7,247,800 |
| 2024-12-23 | 7.980 | 8.020 | 7.940 | 7.950 | 7.092 | 13,712,400 |
| 2024-12-20 | 8.020 | 8.050 | 7.950 | 7.950 | 7.092 | 24,596,600 |
| 2024-12-19 | 7.960 | 8.060 | 7.960 | 8.040 | 7.173 | 18,783,100 |
| 2024-12-18 | 8.040 | 8.070 | 8.010 | 8.020 | 7.155 | 9,534,600 |
| 2024-12-17 | 8.110 | 8.130 | 8.040 | 8.040 | 7.173 | 22,150,199 |
| 2024-12-16 | 8.130 | 8.140 | 8.090 | 8.100 | 7.226 | 16,362,000 |
| 2024-12-13 | 8.170 | 8.180 | 8.100 | 8.130 | 7.253 | 13,755,500 |
| 2024-12-12 | 8.080 | 8.160 | 8.080 | 8.130 | 7.253 | 9,344,400 |
| 2024-12-11 | 7.980 | 8.130 | 7.960 | 8.110 | 7.235 | 16,240,900 |
| 2024-12-10 | 8.200 | 8.220 | 8.110 | 8.110 | 7.235 | 11,778,700 |
| 2024-12-09 | 8.150 | 8.180 | 8.000 | 8.180 | 7.298 | 26,749,801 |
| 2024-12-06 | 8.150 | 8.200 | 8.150 | 8.170 | 7.289 | 16,707,900 |
| 2024-12-05 | 8.250 | 8.250 | 8.170 | 8.190 | 7.306 | 17,131,801 |
| 2024-12-04 | 8.180 | 8.220 | 8.150 | 8.200 | 7.315 | 24,621,900 |
| 2024-12-03 | 8.220 | 8.250 | 8.200 | 8.210 | 7.324 | 22,450,801 |
| 2024-12-02 | 8.260 | 8.340 | 8.210 | 8.210 | 7.324 | 17,949,699 |
| 2024-11-29 | 8.230 | 8.290 | 8.230 | 8.250 | 7.360 | 28,884,900 |
| 2024-11-28 | 8.400 | 8.400 | 8.250 | 8.250 | 7.360 | 21,374,600 |
| 2024-11-27 | 8.390 | 8.400 | 8.340 | 8.370 | 7.467 | 26,275,699 |
| 2024-11-26 | 8.380 | 8.400 | 8.310 | 8.350 | 7.449 | 23,168,900 |
| 2024-11-25 | 8.210 | 8.470 | 8.210 | 8.380 | 7.476 | 81,997,906 |
| 2024-11-22 | 8.270 | 8.290 | 8.200 | 8.220 | 7.333 | 12,048,600 |
| 2024-11-21 | 8.250 | 8.270 | 8.210 | 8.210 | 7.324 | 17,262,801 |
| 2024-11-20 | 8.220 | 8.230 | 8.160 | 8.210 | 7.324 | 17,167,699 |
| 2024-11-19 | 8.180 | 8.270 | 8.140 | 8.240 | 7.351 | 12,675,200 |
| 2024-11-18 | 8.190 | 8.250 | 8.180 | 8.210 | 7.324 | 20,964,500 |
| 2024-11-15 | 8.200 | 8.250 | 8.160 | 8.190 | 7.306 | 19,903,100 |
| 2024-11-14 | 8.280 | 8.300 | 8.150 | 8.200 | 7.315 | 25,970,500 |
| 2024-11-13 | 8.200 | 8.250 | 8.170 | 8.200 | 7.315 | 12,830,900 |
| 2024-11-12 | 8.200 | 8.300 | 8.160 | 8.200 | 7.315 | 12,086,400 |
| 2024-11-11 | 8.250 | 8.300 | 8.130 | 8.160 | 7.280 | 12,616,100 |
| 2024-11-08 | 8.210 | 8.280 | 8.150 | 8.220 | 7.333 | 8,425,100 |
| 2024-11-07 | 8.250 | 8.280 | 8.160 | 8.180 | 7.298 | 22,242,699 |
| 2024-11-06 | 8.130 | 8.200 | 8.120 | 8.200 | 7.315 | 18,270,199 |
| 2024-11-05 | 8.000 | 8.150 | 7.990 | 8.120 | 7.244 | 18,522,301 |
| 2024-11-04 | 8.000 | 8.120 | 7.950 | 8.040 | 7.173 | 19,934,199 |
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.