CIMB Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	8.940	8.940	8.640	8.650	8.222	31,995,199
2026-01-27	8.700	8.950	8.630	8.950	8.507	49,005,500
2026-01-26	8.300	8.630	8.290	8.620	8.194	27,209,801
2026-01-23	8.310	8.310	8.260	8.300	7.889	16,491,699
2026-01-22	8.250	8.320	8.230	8.300	7.889	18,052,100
2026-01-21	8.140	8.250	8.120	8.220	7.813	12,160,500
2026-01-20	8.360	8.370	8.150	8.170	7.766	14,644,700
2026-01-19	8.410	8.410	8.350	8.370	7.956	12,827,000
2026-01-16	8.420	8.460	8.400	8.410	7.994	10,854,400
2026-01-15	8.350	8.450	8.270	8.450	8.032	12,793,800
2026-01-14	8.330	8.370	8.300	8.350	7.937	13,175,100
2026-01-13	8.250	8.380	8.240	8.380	7.966	18,598,500
2026-01-12	8.160	8.220	8.160	8.210	7.804	11,748,400
2026-01-09	8.070	8.170	8.070	8.150	7.747	18,667,199
2026-01-08	8.050	8.110	8.020	8.060	7.661	5,386,900
2026-01-07	7.940	8.060	7.900	8.060	7.661	16,710,100
2026-01-06	8.200	8.260	7.960	7.990	7.595	26,730,199
2026-01-05	8.100	8.270	8.080	8.240	7.832	13,900,200
2026-01-02	8.200	8.200	8.070	8.100	7.699	26,041,801
2025-12-31	8.230	8.250	8.120	8.250	7.842	14,888,600
2025-12-30	8.200	8.230	8.150	8.230	7.823	14,193,400
2025-12-29	8.150	8.230	8.100	8.230	7.823	12,274,300
2025-12-26	8.110	8.200	8.100	8.150	7.747	6,547,300
2025-12-24	8.180	8.180	8.110	8.110	7.709	7,753,200
2025-12-23	8.140	8.200	8.120	8.180	7.775	8,046,700
2025-12-22	8.140	8.160	8.080	8.150	7.747	8,212,600
2025-12-19	7.870	8.170	7.870	8.150	7.747	22,905,301
2025-12-18	7.920	7.920	7.850	7.880	7.490	14,881,800
2025-12-17	7.950	7.960	7.880	7.920	7.528	19,521,900
2025-12-16	7.950	7.980	7.860	7.980	7.585	6,546,300
2025-12-15	7.900	7.930	7.860	7.930	7.538	8,213,100
2025-12-12	7.880	7.970	7.830	7.900	7.509	8,357,900
2025-12-11	7.820	7.960	7.810	7.950	7.490	13,127,200
2025-12-10	7.840	7.850	7.800	7.820	7.368	6,257,100
2025-12-09	7.900	7.950	7.810	7.850	7.396	8,699,300
2025-12-08	7.930	7.930	7.810	7.900	7.443	8,047,100
2025-12-05	7.930	7.970	7.810	7.910	7.453	10,852,000
2025-12-04	7.940	7.980	7.880	7.920	7.462	6,232,200
2025-12-03	8.000	8.030	7.910	7.950	7.490	10,666,700
2025-12-02	7.950	8.050	7.900	8.000	7.537	12,175,100
2025-12-01	7.670	8.000	7.660	7.950	7.490	22,154,900
2025-11-28	7.500	7.680	7.490	7.650	7.208	21,372,699
2025-11-27	7.600	7.600	7.480	7.480	7.047	8,862,200
2025-11-26	7.500	7.600	7.460	7.600	7.161	7,312,300
2025-11-25	7.480	7.530	7.450	7.470	7.038	4,803,900
2025-11-24	7.470	7.540	7.420	7.470	7.038	24,312,500
2025-11-21	7.520	7.540	7.460	7.460	7.029	8,280,700
2025-11-20	7.580	7.600	7.520	7.530	7.095	10,465,500
2025-11-19	7.480	7.570	7.460	7.570	7.132	11,656,500
2025-11-18	7.610	7.630	7.450	7.450	7.019	10,461,100
2025-11-17	7.540	7.610	7.530	7.610	7.170	10,951,800
2025-11-14	7.570	7.620	7.530	7.530	7.095	12,516,500
2025-11-13	7.610	7.620	7.570	7.570	7.132	9,483,300
2025-11-12	7.650	7.680	7.520	7.590	7.151	16,022,600
2025-11-11	7.580	7.710	7.580	7.650	7.208	14,729,600
2025-11-10	7.520	7.640	7.520	7.580	7.142	8,299,100
2025-11-07	7.480	7.540	7.460	7.530	7.095	11,620,200
2025-11-06	7.490	7.520	7.480	7.500	7.066	10,760,900
2025-11-05	7.520	7.520	7.460	7.500	7.066	11,934,600
2025-11-04	7.420	7.570	7.400	7.550	7.113	10,563,900

← NewerPage 4 of 21 · 1,225 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.