CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.57
-0.02 (-0.26%)
At close: Nov 13, 2025
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.65 | 7.68 | 7.52 | 7.59 | 7.59 | -0.78% | 16,022,600 |
| Nov 11, 2025 | 7.58 | 7.71 | 7.58 | 7.65 | 7.65 | 0.92% | 14,729,600 |
| Nov 10, 2025 | 7.52 | 7.64 | 7.52 | 7.58 | 7.58 | 0.66% | 8,299,100 |
| Nov 7, 2025 | 7.48 | 7.54 | 7.46 | 7.53 | 7.53 | 0.40% | 11,620,200 |
| Nov 6, 2025 | 7.49 | 7.52 | 7.48 | 7.50 | 7.50 | - | 10,760,900 |
| Nov 5, 2025 | 7.52 | 7.52 | 7.46 | 7.50 | 7.50 | -0.66% | 11,934,600 |
| Nov 4, 2025 | 7.42 | 7.57 | 7.40 | 7.55 | 7.55 | 1.75% | 10,563,900 |
| Nov 3, 2025 | 7.30 | 7.45 | 7.30 | 7.42 | 7.42 | 1.64% | 9,279,300 |
| Oct 31, 2025 | 7.31 | 7.37 | 7.30 | 7.30 | 7.30 | -0.14% | 12,221,800 |
| Oct 30, 2025 | 7.38 | 7.40 | 7.31 | 7.31 | 7.31 | -0.95% | 11,351,500 |
| Oct 29, 2025 | 7.39 | 7.44 | 7.37 | 7.38 | 7.38 | -0.14% | 5,128,400 |
| Oct 28, 2025 | 7.45 | 7.47 | 7.38 | 7.39 | 7.39 | -0.81% | 15,992,000 |
| Oct 27, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 1.09% | 11,463,500 |
| Oct 24, 2025 | 7.33 | 7.37 | 7.30 | 7.37 | 7.37 | 0.55% | 11,775,100 |
| Oct 23, 2025 | 7.22 | 7.35 | 7.21 | 7.33 | 7.33 | 1.81% | 11,247,500 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 6,326,400 |
| Oct 21, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | 0.14% | 6,717,400 |
| Oct 17, 2025 | 7.34 | 7.35 | 7.30 | 7.34 | 7.34 | - | 8,097,200 |
| Oct 16, 2025 | 7.33 | 7.38 | 7.32 | 7.34 | 7.34 | - | 8,139,700 |
| Oct 15, 2025 | 7.35 | 7.40 | 7.32 | 7.34 | 7.34 | -0.14% | 18,067,100 |
| Oct 14, 2025 | 7.42 | 7.45 | 7.30 | 7.35 | 7.35 | -1.08% | 22,137,400 |
| Oct 13, 2025 | 7.39 | 7.46 | 7.35 | 7.43 | 7.43 | -0.93% | 15,518,000 |
| Oct 10, 2025 | 7.57 | 7.57 | 7.47 | 7.50 | 7.50 | -0.92% | 12,222,500 |
| Oct 9, 2025 | 7.66 | 7.66 | 7.55 | 7.57 | 7.57 | -1.17% | 16,613,000 |
| Oct 8, 2025 | 7.67 | 7.67 | 7.59 | 7.66 | 7.66 | -0.13% | 9,284,500 |
| Oct 7, 2025 | 7.65 | 7.68 | 7.58 | 7.67 | 7.67 | - | 7,154,300 |
| Oct 6, 2025 | 7.68 | 7.69 | 7.62 | 7.67 | 7.67 | -0.13% | 7,921,500 |
| Oct 3, 2025 | 7.60 | 7.68 | 7.53 | 7.68 | 7.68 | 1.05% | 11,666,900 |
| Oct 2, 2025 | 7.45 | 7.62 | 7.42 | 7.60 | 7.60 | 2.01% | 22,272,600 |
| Oct 1, 2025 | 7.35 | 7.47 | 7.34 | 7.45 | 7.45 | 1.50% | 13,253,600 |
| Sep 30, 2025 | 7.35 | 7.36 | 7.31 | 7.34 | 7.34 | -0.41% | 21,167,500 |
| Sep 29, 2025 | 7.26 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 10,254,000 |
| Sep 26, 2025 | 7.24 | 7.28 | 7.20 | 7.25 | 7.25 | 0.14% | 8,029,900 |
| Sep 25, 2025 | 7.29 | 7.29 | 7.23 | 7.24 | 7.24 | -0.69% | 14,802,500 |
| Sep 24, 2025 | 7.28 | 7.29 | 7.23 | 7.29 | 7.29 | - | 12,896,300 |
| Sep 23, 2025 | 7.31 | 7.32 | 7.26 | 7.29 | 7.29 | -0.27% | 14,964,600 |
| Sep 22, 2025 | 7.23 | 7.32 | 7.20 | 7.31 | 7.31 | 1.11% | 5,781,400 |
| Sep 19, 2025 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -1.23% | 28,169,200 |
| Sep 18, 2025 | 7.35 | 7.39 | 7.28 | 7.32 | 7.32 | -2.66% | 20,760,900 |
| Sep 17, 2025 | 7.50 | 7.55 | 7.45 | 7.52 | 7.32 | 2.04% | 30,594,200 |
| Sep 12, 2025 | 7.25 | 7.37 | 7.24 | 7.37 | 7.18 | 1.80% | 8,974,200 |
| Sep 11, 2025 | 7.21 | 7.25 | 7.18 | 7.24 | 7.05 | 0.42% | 15,424,100 |
| Sep 10, 2025 | 7.16 | 7.22 | 7.15 | 7.21 | 7.02 | 0.70% | 15,698,000 |
| Sep 9, 2025 | 7.28 | 7.28 | 7.13 | 7.16 | 6.97 | -1.51% | 24,254,800 |
| Sep 8, 2025 | 7.27 | 7.30 | 7.22 | 7.27 | 7.08 | -0.41% | 13,755,600 |
| Sep 4, 2025 | 7.23 | 7.32 | 7.21 | 7.30 | 7.11 | 0.97% | 18,489,000 |
| Sep 3, 2025 | 7.23 | 7.28 | 7.18 | 7.23 | 7.04 | -0.14% | 16,151,700 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.07 | 7.24 | 7.05 | -2.56% | 55,731,100 |
| Aug 29, 2025 | 7.46 | 7.47 | 7.39 | 7.43 | 7.24 | -0.27% | 33,133,100 |
| Aug 28, 2025 | 7.44 | 7.50 | 7.40 | 7.45 | 7.25 | -0.13% | 17,848,700 |