CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 8.41
-0.04 (-0.47%)
At close: Jan 16, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.42 | 8.46 | 8.40 | 8.41 | 8.41 | -0.47% | 10,854,400 |
| Jan 15, 2026 | 8.35 | 8.45 | 8.27 | 8.45 | 8.45 | 1.20% | 12,793,800 |
| Jan 14, 2026 | 8.33 | 8.37 | 8.30 | 8.35 | 8.35 | -0.36% | 13,175,100 |
| Jan 13, 2026 | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | 2.07% | 18,598,500 |
| Jan 12, 2026 | 8.16 | 8.22 | 8.16 | 8.21 | 8.21 | 0.74% | 11,748,400 |
| Jan 9, 2026 | 8.07 | 8.17 | 8.07 | 8.15 | 8.15 | 1.12% | 18,667,200 |
| Jan 8, 2026 | 8.05 | 8.11 | 8.02 | 8.06 | 8.06 | - | 5,386,900 |
| Jan 7, 2026 | 7.94 | 8.06 | 7.90 | 8.06 | 8.06 | 0.88% | 16,710,100 |
| Jan 6, 2026 | 8.20 | 8.26 | 7.96 | 7.99 | 7.99 | -3.03% | 26,730,200 |
| Jan 5, 2026 | 8.10 | 8.27 | 8.08 | 8.24 | 8.24 | 1.73% | 13,900,200 |
| Jan 2, 2026 | 8.20 | 8.20 | 8.07 | 8.10 | 8.10 | -1.82% | 26,041,800 |
| Dec 31, 2025 | 8.23 | 8.25 | 8.12 | 8.25 | 8.25 | 0.24% | 14,888,600 |
| Dec 30, 2025 | 8.20 | 8.23 | 8.15 | 8.23 | 8.23 | - | 14,193,400 |
| Dec 29, 2025 | 8.15 | 8.23 | 8.10 | 8.23 | 8.23 | 0.98% | 12,274,300 |
| Dec 26, 2025 | 8.11 | 8.20 | 8.10 | 8.15 | 8.15 | 0.49% | 6,547,300 |
| Dec 24, 2025 | 8.18 | 8.18 | 8.11 | 8.11 | 8.11 | -0.86% | 7,753,200 |
| Dec 23, 2025 | 8.14 | 8.20 | 8.12 | 8.18 | 8.18 | 0.37% | 8,046,700 |
| Dec 22, 2025 | 8.14 | 8.16 | 8.08 | 8.15 | 8.15 | - | 8,212,600 |
| Dec 19, 2025 | 7.87 | 8.17 | 7.87 | 8.15 | 8.15 | 3.43% | 22,905,300 |
| Dec 18, 2025 | 7.92 | 7.92 | 7.85 | 7.88 | 7.88 | -0.51% | 14,881,800 |
| Dec 17, 2025 | 7.95 | 7.96 | 7.88 | 7.92 | 7.92 | -0.75% | 19,521,900 |
| Dec 16, 2025 | 7.95 | 7.98 | 7.86 | 7.98 | 7.98 | 0.63% | 6,546,300 |
| Dec 15, 2025 | 7.90 | 7.93 | 7.86 | 7.93 | 7.93 | 0.38% | 8,213,100 |
| Dec 12, 2025 | 7.88 | 7.97 | 7.83 | 7.90 | 7.90 | -0.63% | 8,357,900 |
| Dec 11, 2025 | 7.82 | 7.96 | 7.81 | 7.95 | 7.88 | 1.66% | 13,127,200 |
| Dec 10, 2025 | 7.84 | 7.85 | 7.80 | 7.82 | 7.75 | -0.38% | 6,257,100 |
| Dec 9, 2025 | 7.90 | 7.95 | 7.81 | 7.85 | 7.78 | -0.63% | 8,699,300 |
| Dec 8, 2025 | 7.93 | 7.93 | 7.81 | 7.90 | 7.83 | -0.13% | 8,047,100 |
| Dec 5, 2025 | 7.93 | 7.97 | 7.81 | 7.91 | 7.84 | -0.13% | 10,852,000 |
| Dec 4, 2025 | 7.94 | 7.98 | 7.88 | 7.92 | 7.85 | -0.38% | 6,232,200 |
| Dec 3, 2025 | 8.00 | 8.03 | 7.91 | 7.95 | 7.88 | -0.62% | 10,666,700 |
| Dec 2, 2025 | 7.95 | 8.05 | 7.90 | 8.00 | 7.93 | 0.63% | 12,175,100 |
| Dec 1, 2025 | 7.67 | 8.00 | 7.66 | 7.95 | 7.88 | 3.92% | 22,154,900 |
| Nov 28, 2025 | 7.50 | 7.68 | 7.49 | 7.65 | 7.58 | 2.27% | 21,372,700 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.48 | 7.48 | 7.41 | -1.58% | 8,862,200 |
| Nov 26, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.53 | 1.74% | 7,312,300 |
| Nov 25, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.40 | - | 4,803,900 |
| Nov 24, 2025 | 7.47 | 7.54 | 7.42 | 7.47 | 7.40 | 0.13% | 24,312,500 |
| Nov 21, 2025 | 7.52 | 7.54 | 7.46 | 7.46 | 7.39 | -0.93% | 8,280,700 |
| Nov 20, 2025 | 7.58 | 7.60 | 7.52 | 7.53 | 7.46 | -0.53% | 10,465,500 |
| Nov 19, 2025 | 7.48 | 7.57 | 7.46 | 7.57 | 7.50 | 1.61% | 11,656,500 |
| Nov 18, 2025 | 7.61 | 7.63 | 7.45 | 7.45 | 7.38 | -2.10% | 10,461,100 |
| Nov 17, 2025 | 7.54 | 7.61 | 7.53 | 7.61 | 7.54 | 1.06% | 10,951,800 |
| Nov 14, 2025 | 7.57 | 7.62 | 7.53 | 7.53 | 7.46 | -0.53% | 12,516,500 |
| Nov 13, 2025 | 7.61 | 7.62 | 7.57 | 7.57 | 7.50 | -0.26% | 9,483,300 |
| Nov 12, 2025 | 7.65 | 7.68 | 7.52 | 7.59 | 7.52 | -0.78% | 16,022,600 |
| Nov 11, 2025 | 7.58 | 7.71 | 7.58 | 7.65 | 7.58 | 0.92% | 14,729,600 |
| Nov 10, 2025 | 7.52 | 7.64 | 7.52 | 7.58 | 7.51 | 0.66% | 8,299,100 |
| Nov 7, 2025 | 7.48 | 7.54 | 7.46 | 7.53 | 7.46 | 0.40% | 11,620,200 |
| Nov 6, 2025 | 7.49 | 7.52 | 7.48 | 7.50 | 7.43 | - | 10,760,900 |