CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.70
-0.11 (-1.41%)
At close: Mar 27, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.81 | 7.84 | 7.68 | 7.70 | 7.70 | -1.41% | 20,524,900 |
| Mar 26, 2026 | 7.90 | 7.92 | 7.81 | 7.81 | 7.81 | -1.01% | 8,563,400 |
| Mar 25, 2026 | 7.90 | 7.93 | 7.83 | 7.89 | 7.89 | 0.77% | 19,095,100 |
| Mar 24, 2026 | 7.90 | 7.95 | 7.82 | 7.83 | 7.83 | -0.51% | 19,652,000 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.86 | 7.87 | 7.87 | -1.01% | 17,504,400 |
| Mar 18, 2026 | 7.90 | 7.98 | 7.88 | 7.95 | 7.95 | 1.15% | 8,804,000 |
| Mar 17, 2026 | 7.84 | 7.93 | 7.82 | 7.86 | 7.86 | 0.77% | 12,717,200 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.73 | 7.80 | 7.80 | -2.50% | 14,106,300 |
| Mar 13, 2026 | 7.98 | 8.02 | 7.95 | 8.00 | 7.80 | 0.13% | 24,233,600 |
| Mar 12, 2026 | 8.00 | 8.04 | 7.95 | 7.99 | 7.79 | -0.12% | 15,440,900 |
| Mar 11, 2026 | 7.88 | 8.01 | 7.86 | 8.00 | 7.80 | 1.91% | 10,961,100 |
| Mar 10, 2026 | 7.83 | 7.93 | 7.83 | 7.85 | 7.65 | 1.03% | 13,783,800 |
| Mar 9, 2026 | 7.88 | 7.88 | 7.65 | 7.77 | 7.57 | -2.51% | 25,141,600 |
| Mar 6, 2026 | 8.01 | 8.03 | 7.96 | 7.97 | 7.77 | -0.87% | 26,444,700 |
| Mar 5, 2026 | 8.00 | 8.06 | 7.92 | 8.04 | 7.84 | 1.13% | 20,490,900 |
| Mar 4, 2026 | 8.02 | 8.05 | 7.92 | 7.95 | 7.75 | -0.87% | 33,137,600 |
| Mar 3, 2026 | 7.96 | 8.05 | 7.91 | 8.02 | 7.82 | 1.01% | 32,000,900 |
| Mar 2, 2026 | 7.90 | 8.01 | 7.80 | 7.94 | 7.74 | -1.24% | 21,768,500 |
| Feb 27, 2026 | 8.44 | 8.44 | 8.04 | 8.04 | 7.84 | -4.96% | 42,503,400 |
| Feb 26, 2026 | 8.54 | 8.54 | 8.40 | 8.46 | 8.24 | -0.12% | 20,260,100 |
| Feb 25, 2026 | 8.45 | 8.55 | 8.40 | 8.47 | 8.25 | 0.36% | 16,093,900 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.42 | 8.44 | 8.23 | -0.71% | 13,377,600 |
| Feb 23, 2026 | 8.50 | 8.55 | 8.44 | 8.50 | 8.28 | 0.12% | 11,490,500 |
| Feb 20, 2026 | 8.47 | 8.49 | 8.43 | 8.49 | 8.27 | 0.24% | 14,435,600 |
| Feb 19, 2026 | 8.45 | 8.49 | 8.41 | 8.47 | 8.25 | 1.07% | 18,269,600 |
| Feb 16, 2026 | 8.46 | 8.55 | 8.33 | 8.38 | 8.17 | -0.95% | 10,392,800 |
| Feb 13, 2026 | 8.52 | 8.54 | 8.46 | 8.46 | 8.24 | -0.82% | 9,848,400 |
| Feb 12, 2026 | 8.59 | 8.61 | 8.50 | 8.53 | 8.31 | -0.70% | 11,921,400 |
| Feb 11, 2026 | 8.55 | 8.60 | 8.52 | 8.59 | 8.37 | 0.47% | 25,109,700 |
| Feb 10, 2026 | 8.55 | 8.64 | 8.49 | 8.55 | 8.33 | - | 18,461,400 |
| Feb 9, 2026 | 8.52 | 8.60 | 8.50 | 8.55 | 8.33 | 1.06% | 15,040,500 |
| Feb 6, 2026 | 8.50 | 8.52 | 8.42 | 8.46 | 8.24 | -0.70% | 17,313,300 |
| Feb 5, 2026 | 8.52 | 8.60 | 8.50 | 8.52 | 8.30 | 0.24% | 13,329,600 |
| Feb 4, 2026 | 8.55 | 8.64 | 8.48 | 8.50 | 8.28 | -0.70% | 14,753,300 |
| Feb 3, 2026 | 8.61 | 8.66 | 8.53 | 8.56 | 8.34 | -0.23% | 17,668,400 |
| Jan 30, 2026 | 8.47 | 8.63 | 8.46 | 8.58 | 8.36 | 1.30% | 18,068,100 |
| Jan 29, 2026 | 8.60 | 8.66 | 8.37 | 8.47 | 8.25 | -2.08% | 36,481,200 |
| Jan 28, 2026 | 8.94 | 8.94 | 8.64 | 8.65 | 8.43 | -3.35% | 31,995,200 |
| Jan 27, 2026 | 8.70 | 8.95 | 8.63 | 8.95 | 8.72 | 3.83% | 49,005,500 |
| Jan 26, 2026 | 8.30 | 8.63 | 8.29 | 8.62 | 8.40 | 3.86% | 27,209,800 |
| Jan 23, 2026 | 8.31 | 8.31 | 8.26 | 8.30 | 8.09 | - | 16,491,700 |
| Jan 22, 2026 | 8.25 | 8.32 | 8.23 | 8.30 | 8.09 | 0.97% | 18,052,100 |
| Jan 21, 2026 | 8.14 | 8.25 | 8.12 | 8.22 | 8.01 | 0.61% | 12,160,500 |
| Jan 20, 2026 | 8.36 | 8.37 | 8.15 | 8.17 | 7.96 | -2.39% | 14,644,700 |
| Jan 19, 2026 | 8.41 | 8.41 | 8.35 | 8.37 | 8.16 | -0.48% | 12,827,000 |
| Jan 16, 2026 | 8.42 | 8.46 | 8.40 | 8.41 | 8.20 | -0.47% | 10,854,400 |
| Jan 15, 2026 | 8.35 | 8.45 | 8.27 | 8.45 | 8.24 | 1.20% | 12,793,800 |
| Jan 14, 2026 | 8.33 | 8.37 | 8.30 | 8.35 | 8.14 | -0.36% | 13,175,100 |
| Jan 13, 2026 | 8.25 | 8.38 | 8.24 | 8.38 | 8.17 | 2.07% | 18,598,500 |
| Jan 12, 2026 | 8.16 | 8.22 | 8.16 | 8.21 | 8.00 | 0.74% | 11,748,400 |