CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.46
+0.01 (0.13%)
At close: Aug 22, 2025
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.44 | 7.48 | 7.43 | 7.46 | 7.46 | 0.13% | 17,389,800 |
| Aug 21, 2025 | 7.36 | 7.47 | 7.36 | 7.45 | 7.45 | 1.22% | 32,198,900 |
| Aug 20, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.36 | -0.41% | 18,028,500 |
| Aug 19, 2025 | 7.33 | 7.41 | 7.28 | 7.39 | 7.39 | 0.82% | 13,882,100 |
| Aug 18, 2025 | 7.26 | 7.36 | 7.20 | 7.33 | 7.33 | 1.10% | 23,695,100 |
| Aug 15, 2025 | 7.20 | 7.27 | 7.14 | 7.25 | 7.25 | 0.69% | 11,771,100 |
| Aug 14, 2025 | 7.18 | 7.29 | 7.14 | 7.20 | 7.20 | 0.14% | 30,962,800 |
| Aug 13, 2025 | 7.01 | 7.25 | 7.01 | 7.19 | 7.19 | 2.57% | 24,538,200 |
| Aug 12, 2025 | 6.94 | 7.03 | 6.94 | 7.01 | 7.01 | 1.01% | 18,637,600 |
| Aug 11, 2025 | 6.86 | 6.97 | 6.85 | 6.94 | 6.94 | 1.17% | 12,408,000 |
| Aug 8, 2025 | 6.79 | 6.87 | 6.77 | 6.86 | 6.86 | 1.18% | 22,644,300 |
| Aug 7, 2025 | 6.81 | 6.81 | 6.73 | 6.78 | 6.78 | -0.44% | 24,540,200 |
| Aug 6, 2025 | 6.74 | 6.82 | 6.69 | 6.81 | 6.81 | 0.89% | 23,516,900 |
| Aug 5, 2025 | 6.75 | 6.77 | 6.73 | 6.75 | 6.75 | - | 40,537,500 |
| Aug 4, 2025 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | -0.59% | 8,724,400 |
| Aug 1, 2025 | 6.57 | 6.80 | 6.57 | 6.79 | 6.79 | 3.66% | 16,987,600 |
| Jul 31, 2025 | 6.55 | 6.58 | 6.53 | 6.55 | 6.55 | - | 24,760,700 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.53 | 6.55 | 6.55 | -1.36% | 15,642,400 |
| Jul 29, 2025 | 6.73 | 6.75 | 6.64 | 6.64 | 6.64 | -1.63% | 13,005,300 |
| Jul 28, 2025 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | - | 16,766,400 |
| Jul 25, 2025 | 6.70 | 6.76 | 6.68 | 6.75 | 6.75 | 0.75% | 11,508,600 |
| Jul 24, 2025 | 6.68 | 6.72 | 6.66 | 6.70 | 6.70 | 0.45% | 12,984,600 |
| Jul 23, 2025 | 6.56 | 6.69 | 6.56 | 6.67 | 6.67 | 1.83% | 7,198,100 |
| Jul 22, 2025 | 6.55 | 6.59 | 6.53 | 6.55 | 6.55 | 0.46% | 14,928,300 |
| Jul 21, 2025 | 6.52 | 6.54 | 6.50 | 6.52 | 6.52 | 0.15% | 9,853,900 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.49 | 6.51 | 6.51 | 0.15% | 19,048,700 |
| Jul 17, 2025 | 6.45 | 6.53 | 6.45 | 6.50 | 6.50 | - | 18,023,000 |
| Jul 16, 2025 | 6.62 | 6.63 | 6.48 | 6.50 | 6.50 | -1.96% | 18,446,900 |
| Jul 15, 2025 | 6.68 | 6.69 | 6.63 | 6.63 | 6.63 | -0.90% | 8,077,100 |
| Jul 14, 2025 | 6.68 | 6.71 | 6.65 | 6.69 | 6.69 | 0.15% | 6,542,600 |
| Jul 11, 2025 | 6.70 | 6.77 | 6.58 | 6.68 | 6.68 | -0.30% | 15,325,000 |
| Jul 10, 2025 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | 1.98% | 16,020,800 |
| Jul 9, 2025 | 6.60 | 6.70 | 6.53 | 6.57 | 6.57 | -0.61% | 16,697,100 |
| Jul 8, 2025 | 6.72 | 6.74 | 6.61 | 6.61 | 6.61 | -2.07% | 16,122,100 |
| Jul 7, 2025 | 6.77 | 6.78 | 6.73 | 6.75 | 6.75 | -0.30% | 9,146,900 |
| Jul 4, 2025 | 6.80 | 6.82 | 6.75 | 6.77 | 6.77 | -0.29% | 17,961,900 |
| Jul 3, 2025 | 6.79 | 6.85 | 6.77 | 6.79 | 6.79 | 0.15% | 9,315,200 |
| Jul 2, 2025 | 6.74 | 6.81 | 6.72 | 6.78 | 6.78 | 0.44% | 14,486,700 |
| Jul 1, 2025 | 6.78 | 6.79 | 6.73 | 6.75 | 6.75 | -0.59% | 9,162,500 |
| Jun 30, 2025 | 6.84 | 6.85 | 6.75 | 6.79 | 6.79 | -0.15% | 16,658,700 |
| Jun 26, 2025 | 6.80 | 6.82 | 6.77 | 6.80 | 6.80 | 0.44% | 7,031,900 |
| Jun 25, 2025 | 6.77 | 6.88 | 6.75 | 6.77 | 6.77 | - | 16,755,500 |
| Jun 24, 2025 | 6.80 | 6.82 | 6.74 | 6.77 | 6.77 | -0.44% | 6,979,800 |
| Jun 23, 2025 | 6.62 | 6.80 | 6.57 | 6.80 | 6.80 | 2.26% | 7,677,700 |
| Jun 20, 2025 | 6.59 | 6.71 | 6.58 | 6.65 | 6.65 | 1.06% | 24,765,600 |
| Jun 19, 2025 | 6.69 | 6.69 | 6.58 | 6.58 | 6.58 | -1.05% | 12,968,700 |
| Jun 18, 2025 | 6.65 | 6.66 | 6.61 | 6.65 | 6.65 | -0.15% | 10,388,000 |
| Jun 17, 2025 | 6.75 | 6.77 | 6.66 | 6.66 | 6.66 | -1.33% | 10,266,200 |
| Jun 16, 2025 | 6.81 | 6.82 | 6.71 | 6.75 | 6.75 | -1.03% | 11,469,000 |
| Jun 13, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | -1.02% | 12,623,100 |