KLSE:CIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	6.90	6.91	6.85	6.89	6.89	-0.14%	12,939,600
Jun 11, 2025	6.88	7.02	6.88	6.90	6.90	0.73%	26,573,700
Jun 10, 2025	6.89	6.91	6.84	6.85	6.85	-0.58%	12,924,400
Jun 9, 2025	6.83	6.89	6.83	6.89	6.89	0.73%	13,550,300
Jun 6, 2025	6.86	6.86	6.81	6.84	6.84	-0.44%	13,677,900
Jun 5, 2025	6.90	6.95	6.83	6.87	6.87	-	15,947,100
Jun 4, 2025	6.87	6.89	6.84	6.87	6.87	0.29%	18,434,000
Jun 3, 2025	6.96	6.98	6.84	6.85	6.85	-1.15%	14,994,500
May 30, 2025	6.88	7.00	6.86	6.93	6.93	0.73%	32,968,300
May 29, 2025	6.89	6.92	6.84	6.88	6.88	0.15%	8,015,100
May 28, 2025	6.93	6.94	6.87	6.87	6.87	-0.43%	8,595,600
May 27, 2025	6.97	6.98	6.85	6.90	6.90	-0.86%	19,562,900
May 26, 2025	6.97	6.98	6.90	6.96	6.96	0.29%	6,409,700
May 23, 2025	6.89	6.97	6.87	6.94	6.94	1.31%	10,459,700
May 22, 2025	6.99	7.00	6.85	6.85	6.85	-2.14%	14,279,800
May 21, 2025	7.04	7.04	6.98	7.00	7.00	-0.57%	12,587,900