CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	7.780	7.800	7.670	7.690	7.500	7,786,500
2026-04-28	7.700	7.780	7.680	7.780	7.588	8,216,800
2026-04-27	7.800	7.820	7.650	7.650	7.461	15,400,500
2026-04-24	7.780	7.830	7.780	7.800	7.608	10,016,100
2026-04-23	7.750	7.840	7.730	7.780	7.588	7,540,500
2026-04-22	7.830	7.840	7.680	7.740	7.549	7,561,600
2026-04-21	7.600	7.840	7.600	7.800	7.608	21,971,699
2026-04-20	7.460	7.650	7.430	7.590	7.403	14,833,900
2026-04-17	7.450	7.510	7.430	7.470	7.286	9,647,900
2026-04-16	7.310	7.500	7.310	7.450	7.266	28,068,100
2026-04-15	7.600	7.600	7.490	7.500	7.315	14,324,700
2026-04-14	7.480	7.600	7.450	7.550	7.364	15,008,100
2026-04-13	7.480	7.490	7.330	7.390	7.208	15,368,300
2026-04-10	7.500	7.580	7.470	7.520	7.335	12,470,000
2026-04-09	7.560	7.570	7.420	7.450	7.266	15,111,400
2026-04-08	7.550	7.630	7.520	7.560	7.374	22,783,400
2026-04-07	7.400	7.430	7.330	7.350	7.169	9,988,100
2026-04-06	7.490	7.500	7.370	7.400	7.218	14,095,600
2026-04-03	7.610	7.670	7.470	7.490	7.305	16,490,801
2026-04-02	7.740	7.780	7.550	7.590	7.403	17,597,500
2026-04-01	7.660	7.740	7.630	7.710	7.520	21,745,801
2026-03-31	7.510	7.610	7.480	7.550	7.364	22,007,301
2026-03-30	7.640	7.640	7.430	7.480	7.296	30,141,100
2026-03-27	7.810	7.840	7.680	7.700	7.510	20,524,900
2026-03-26	7.900	7.920	7.810	7.810	7.617	8,563,400
2026-03-25	7.900	7.930	7.830	7.890	7.696	19,095,100
2026-03-24	7.900	7.950	7.820	7.830	7.637	19,652,000
2026-03-19	7.880	8.000	7.860	7.870	7.676	17,504,400
2026-03-18	7.900	7.980	7.880	7.950	7.754	8,804,000
2026-03-17	7.840	7.930	7.820	7.860	7.666	12,717,200
2026-03-16	7.900	7.900	7.730	7.800	7.608	14,106,300
2026-03-13	7.980	8.020	7.950	8.000	7.604	24,233,600
2026-03-12	8.000	8.040	7.950	7.990	7.595	15,440,900
2026-03-11	7.880	8.010	7.860	8.000	7.604	10,961,100
2026-03-10	7.830	7.930	7.830	7.850	7.462	13,783,800
2026-03-09	7.880	7.880	7.650	7.770	7.386	25,141,600
2026-03-06	8.010	8.030	7.960	7.970	7.576	26,444,699
2026-03-05	8.000	8.060	7.920	8.040	7.642	20,490,900
2026-03-04	8.020	8.050	7.920	7.950	7.557	33,137,602
2026-03-03	7.960	8.050	7.910	8.020	7.623	32,000,900
2026-03-02	7.900	8.010	7.800	7.940	7.547	21,768,500
2026-02-27	8.440	8.440	8.040	8.040	7.642	42,503,398
2026-02-26	8.540	8.540	8.400	8.460	8.042	20,260,100
2026-02-25	8.450	8.550	8.400	8.470	8.051	16,093,900
2026-02-24	8.500	8.500	8.420	8.440	8.023	13,377,600
2026-02-23	8.500	8.550	8.440	8.500	8.080	11,490,500
2026-02-20	8.470	8.490	8.430	8.490	8.070	14,435,600
2026-02-19	8.450	8.490	8.410	8.470	8.051	18,269,600
2026-02-16	8.460	8.550	8.330	8.380	7.966	10,392,800
2026-02-13	8.520	8.540	8.460	8.460	8.042	9,848,400
2026-02-12	8.590	8.610	8.500	8.530	8.108	11,921,400
2026-02-11	8.550	8.600	8.520	8.590	8.165	25,109,699
2026-02-10	8.550	8.640	8.490	8.550	8.127	18,461,400
2026-02-09	8.520	8.600	8.500	8.550	8.127	15,040,500
2026-02-06	8.500	8.520	8.420	8.460	8.042	17,313,301
2026-02-05	8.520	8.600	8.500	8.520	8.099	13,329,600
2026-02-04	8.550	8.640	8.480	8.500	8.080	14,753,300
2026-02-03	8.610	8.660	8.530	8.560	8.137	17,668,400
2026-01-30	8.470	8.630	8.460	8.580	8.156	18,068,100
2026-01-29	8.600	8.660	8.370	8.470	8.051	36,481,199

← NewerPage 3 of 21 · 1,231 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.