CIMB Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.500 | 7.520 | 7.170 | 7.200 | 7.200 | 53,870,300 |
| 2026-10-15 | 7.500 | 7.530 | 7.430 | 7.480 | 7.480 | 15,869,800 |
| 2026-10-14 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 21,174,400 |
| 2026-10-13 | 7.300 | 7.640 | 7.280 | 7.500 | 7.500 | 28,212,200 |
| 2026-10-12 | 7.260 | 7.360 | 7.240 | 7.300 | 7.300 | 15,578,400 |
| 2026-10-09 | 7.250 | 7.280 | 7.210 | 7.260 | 7.260 | 15,455,800 |
| 2026-10-08 | 7.330 | 7.330 | 7.190 | 7.260 | 7.260 | 21,621,500 |
| 2026-10-07 | 7.700 | 7.700 | 7.310 | 7.330 | 7.330 | 34,801,500 |
| 2026-10-06 | 7.750 | 7.780 | 7.690 | 7.700 | 7.700 | 9,345,700 |
| 2026-10-05 | 7.660 | 7.740 | 7.640 | 7.730 | 7.730 | 4,611,100 |
| 2026-10-02 | 7.700 | 7.750 | 7.650 | 7.650 | 7.650 | 9,275,400 |
| 2026-10-01 | 7.790 | 7.800 | 7.690 | 7.690 | 7.690 | 7,848,200 |
| 2026-09-30 | 7.780 | 7.820 | 7.760 | 7.790 | 7.790 | 13,830,000 |
| 2026-09-29 | 7.980 | 7.980 | 7.760 | 7.780 | 7.780 | 12,967,800 |
| 2026-09-28 | 7.890 | 7.990 | 7.870 | 7.990 | 7.990 | 4,807,000 |
| 2026-09-25 | 7.960 | 7.960 | 7.870 | 7.900 | 7.900 | 5,245,700 |
| 2026-09-24 | 7.930 | 7.980 | 7.840 | 7.960 | 7.960 | 17,549,300 |
| 2026-09-23 | 7.900 | 7.930 | 7.810 | 7.930 | 7.930 | 17,270,300 |
| 2026-09-22 | 7.650 | 7.900 | 7.650 | 7.900 | 7.900 | 9,948,800 |
| 2026-09-21 | 7.630 | 7.730 | 7.600 | 7.650 | 7.650 | 7,915,800 |
| 2026-09-18 | 7.690 | 7.700 | 7.580 | 7.630 | 7.630 | 23,027,300 |
| 2026-09-17 | 7.800 | 7.820 | 7.660 | 7.690 | 7.690 | 19,189,200 |
| 2026-09-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-09-15 | 7.750 | 7.830 | 7.720 | 7.800 | 7.800 | 16,684,500 |
| 2026-09-14 | 7.790 | 7.970 | 7.730 | 7.970 | 7.774 | 17,865,900 |
| 2026-09-11 | 7.920 | 7.920 | 7.750 | 7.790 | 7.598 | 10,573,400 |
| 2026-09-10 | 7.940 | 7.950 | 7.890 | 7.920 | 7.725 | 12,150,100 |
| 2026-09-09 | 7.980 | 8.000 | 7.860 | 7.910 | 7.715 | 13,538,900 |
| 2026-09-08 | 8.000 | 8.000 | 7.930 | 7.980 | 7.783 | 11,238,600 |
| 2026-09-07 | 8.000 | 8.020 | 7.950 | 8.000 | 7.803 | 3,154,300 |
| 2026-09-04 | 7.990 | 8.010 | 7.960 | 8.000 | 7.803 | 6,848,000 |
| 2026-09-03 | 7.890 | 8.030 | 7.890 | 7.990 | 7.793 | 14,689,700 |
| 2026-09-02 | 7.820 | 7.870 | 7.760 | 7.840 | 7.647 | 11,022,900 |
| 2026-09-01 | 8.010 | 8.050 | 7.800 | 7.850 | 7.657 | 25,997,400 |
| 2026-08-28 | 8.050 | 8.060 | 7.950 | 7.960 | 7.764 | 23,312,000 |
| 2026-08-27 | 8.080 | 8.100 | 8.020 | 8.070 | 7.871 | 8,421,800 |
| 2026-08-26 | 8.000 | 8.110 | 7.970 | 8.080 | 7.881 | 14,993,300 |
| 2026-08-24 | 7.970 | 7.970 | 7.940 | 7.960 | 7.764 | 8,273,300 |
| 2026-08-21 | 7.960 | 7.980 | 7.930 | 7.950 | 7.754 | 3,554,200 |
| 2026-08-20 | 7.930 | 8.000 | 7.910 | 7.980 | 7.783 | 6,574,000 |
| 2026-08-19 | 7.960 | 7.970 | 7.900 | 7.910 | 7.715 | 8,666,400 |
| 2026-08-18 | 7.870 | 7.960 | 7.840 | 7.950 | 7.754 | 5,296,300 |
| 2026-08-17 | 7.950 | 7.950 | 7.800 | 7.870 | 7.676 | 22,459,500 |
| 2026-08-14 | 7.940 | 7.990 | 7.930 | 7.950 | 7.754 | 4,211,800 |
| 2026-08-13 | 7.980 | 7.980 | 7.920 | 7.950 | 7.754 | 11,344,500 |
| 2026-08-12 | 7.890 | 7.920 | 7.830 | 7.920 | 7.725 | 7,208,700 |
| 2026-08-11 | 7.920 | 7.930 | 7.830 | 7.890 | 7.696 | 4,125,300 |
| 2026-08-10 | 7.940 | 7.960 | 7.910 | 7.920 | 7.725 | 2,347,400 |
| 2026-08-07 | 7.970 | 7.970 | 7.880 | 7.940 | 7.744 | 6,658,400 |
| 2026-08-06 | 8.010 | 8.020 | 7.900 | 7.970 | 7.774 | 7,652,000 |
| 2026-08-05 | 8.040 | 8.090 | 8.000 | 8.010 | 7.813 | 9,770,900 |
| 2026-08-04 | 8.010 | 8.070 | 7.980 | 8.030 | 7.832 | 7,866,500 |
| 2026-08-03 | 7.880 | 8.030 | 7.830 | 8.010 | 7.813 | 12,535,300 |
| 2026-07-31 | 7.830 | 7.890 | 7.780 | 7.890 | 7.696 | 25,322,199 |
| 2026-07-30 | 7.810 | 7.830 | 7.760 | 7.830 | 7.637 | 9,592,300 |
| 2026-07-29 | 7.760 | 7.830 | 7.760 | 7.810 | 7.617 | 7,425,300 |
| 2026-07-28 | 7.800 | 7.800 | 7.700 | 7.760 | 7.569 | 10,444,600 |
| 2026-07-27 | 7.700 | 7.820 | 7.700 | 7.800 | 7.608 | 7,377,900 |
| 2026-07-24 | 7.700 | 7.720 | 7.630 | 7.680 | 7.491 | 8,281,900 |
| 2026-07-23 | 7.660 | 7.750 | 7.660 | 7.730 | 7.539 | 6,933,100 |
Page 1 of 21 · 1,224 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.