CIMB Group Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.140	7.200	7.110	7.150	7.150	13,652,300
2026-10-21	7.200	7.220	7.110	7.140	7.140	13,199,700
2026-10-20	7.150	7.240	7.130	7.150	7.150	16,894,200
2026-10-19	7.210	7.270	7.100	7.150	7.150	9,274,000
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.