CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.800 | 7.960 | 7.760 | 7.950 | 7.092 | 23,665,699 |
| 2024-10-30 | 8.090 | 8.120 | 7.980 | 7.990 | 7.128 | 30,956,301 |
| 2024-10-29 | 8.050 | 8.120 | 8.000 | 8.090 | 7.217 | 21,313,199 |
| 2024-10-28 | 8.140 | 8.220 | 8.020 | 8.020 | 7.155 | 30,489,600 |
| 2024-10-25 | 8.140 | 8.150 | 8.100 | 8.120 | 7.244 | 11,578,900 |
| 2024-10-24 | 8.150 | 8.200 | 8.130 | 8.130 | 7.253 | 13,537,100 |
| 2024-10-23 | 8.160 | 8.210 | 8.140 | 8.180 | 7.298 | 12,456,100 |
| 2024-10-22 | 8.200 | 8.210 | 8.140 | 8.160 | 7.280 | 18,019,400 |
| 2024-10-21 | 8.190 | 8.240 | 8.160 | 8.200 | 7.315 | 16,870,699 |
| 2024-10-18 | 8.160 | 8.230 | 8.150 | 8.150 | 7.271 | 11,196,200 |
| 2024-10-17 | 8.170 | 8.190 | 8.140 | 8.160 | 7.280 | 14,661,800 |
| 2024-10-16 | 8.260 | 8.260 | 8.150 | 8.150 | 7.271 | 17,499,699 |
| 2024-10-15 | 8.270 | 8.280 | 8.230 | 8.250 | 7.360 | 24,370,801 |
| 2024-10-14 | 8.250 | 8.310 | 8.210 | 8.250 | 7.360 | 21,507,400 |
| 2024-10-11 | 8.090 | 8.220 | 8.080 | 8.220 | 7.333 | 22,289,100 |
| 2024-10-10 | 8.060 | 8.180 | 8.040 | 8.080 | 7.208 | 19,240,600 |
| 2024-10-09 | 7.930 | 8.060 | 7.930 | 8.030 | 7.164 | 13,281,700 |
| 2024-10-08 | 7.920 | 7.990 | 7.910 | 7.960 | 7.101 | 37,340,199 |
| 2024-10-07 | 7.920 | 7.970 | 7.840 | 7.960 | 7.101 | 16,339,000 |
| 2024-10-04 | 7.980 | 8.000 | 7.840 | 7.920 | 7.066 | 29,253,500 |
| 2024-10-03 | 8.000 | 8.020 | 7.860 | 7.990 | 7.128 | 42,530,602 |
| 2024-10-02 | 8.030 | 8.030 | 7.920 | 7.980 | 7.119 | 48,018,898 |
| 2024-10-01 | 8.030 | 8.120 | 8.020 | 8.090 | 7.217 | 23,449,199 |
| 2024-09-30 | 8.240 | 8.240 | 7.980 | 8.050 | 7.182 | 33,849,500 |
| 2024-09-27 | 8.290 | 8.290 | 8.180 | 8.240 | 7.351 | 12,242,300 |
| 2024-09-26 | 8.290 | 8.300 | 8.240 | 8.280 | 7.387 | 30,798,000 |
| 2024-09-25 | 8.300 | 8.320 | 8.250 | 8.280 | 7.387 | 28,036,100 |
| 2024-09-24 | 8.350 | 8.380 | 8.280 | 8.290 | 7.396 | 35,535,898 |
| 2024-09-23 | 8.440 | 8.500 | 8.310 | 8.340 | 7.440 | 31,898,400 |
| 2024-09-20 | 8.360 | 8.500 | 8.350 | 8.440 | 7.529 | 59,439,602 |
| 2024-09-19 | 8.340 | 8.350 | 8.260 | 8.290 | 7.396 | 41,379,102 |
| 2024-09-18 | 8.360 | 8.430 | 8.220 | 8.330 | 7.431 | 30,429,500 |
| 2024-09-17 | 8.190 | 8.440 | 8.170 | 8.360 | 7.458 | 35,035,602 |
| 2024-09-13 | 8.090 | 8.200 | 7.960 | 8.160 | 7.280 | 38,049,602 |
| 2024-09-12 | 8.290 | 8.380 | 8.190 | 8.200 | 7.253 | 41,746,801 |
| 2024-09-11 | 8.480 | 8.480 | 8.260 | 8.270 | 7.315 | 50,635,000 |
| 2024-09-10 | 8.280 | 8.490 | 8.250 | 8.490 | 7.509 | 38,589,602 |
| 2024-09-09 | 8.160 | 8.310 | 8.110 | 8.280 | 7.324 | 26,135,600 |
| 2024-09-06 | 8.300 | 8.300 | 8.130 | 8.160 | 7.218 | 23,653,199 |
| 2024-09-05 | 8.300 | 8.370 | 8.190 | 8.220 | 7.271 | 33,754,301 |
| 2024-09-04 | 8.100 | 8.230 | 8.060 | 8.210 | 7.262 | 26,933,000 |
| 2024-09-03 | 8.300 | 8.320 | 8.130 | 8.250 | 7.297 | 17,666,600 |
| 2024-09-02 | 8.260 | 8.390 | 8.260 | 8.300 | 7.341 | 39,985,699 |
| 2024-08-30 | 8.010 | 8.270 | 7.970 | 8.200 | 7.253 | 46,343,000 |
| 2024-08-29 | 8.280 | 8.440 | 7.990 | 8.000 | 7.076 | 42,456,199 |
| 2024-08-28 | 7.990 | 8.380 | 7.970 | 8.380 | 7.412 | 46,042,398 |
| 2024-08-27 | 7.900 | 7.960 | 7.860 | 7.930 | 7.014 | 26,956,400 |
| 2024-08-26 | 7.900 | 7.940 | 7.820 | 7.890 | 6.979 | 34,745,699 |
| 2024-08-23 | 7.890 | 7.920 | 7.780 | 7.890 | 6.979 | 21,179,600 |
| 2024-08-22 | 7.920 | 7.930 | 7.760 | 7.890 | 6.979 | 15,528,800 |
| 2024-08-21 | 7.860 | 7.970 | 7.860 | 7.890 | 6.979 | 18,663,400 |
| 2024-08-20 | 7.970 | 8.030 | 7.750 | 7.850 | 6.943 | 46,290,199 |
| 2024-08-19 | 7.660 | 8.000 | 7.660 | 7.970 | 7.049 | 40,876,000 |
| 2024-08-16 | 7.600 | 7.700 | 7.590 | 7.660 | 6.775 | 16,067,200 |
| 2024-08-15 | 7.410 | 7.610 | 7.400 | 7.530 | 6.660 | 22,064,801 |
| 2024-08-14 | 7.420 | 7.440 | 7.390 | 7.410 | 6.554 | 6,435,400 |
| 2024-08-13 | 7.340 | 7.420 | 7.340 | 7.420 | 6.563 | 16,005,400 |
| 2024-08-12 | 7.300 | 7.400 | 7.300 | 7.360 | 6.510 | 18,712,000 |
| 2024-08-09 | 7.400 | 7.440 | 7.280 | 7.300 | 6.457 | 18,460,600 |
| 2024-08-08 | 7.300 | 7.340 | 7.250 | 7.300 | 6.457 | 20,491,801 |
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.