CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.20
-0.15 (-2.04%)
At close: Oct 22, 2025

KLSE:CIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.357.367.207.207.20-2.04%6,326,400
Oct 21, 20257.347.357.317.357.350.14%6,717,400
Oct 17, 20257.347.357.307.347.34-8,097,200
Oct 16, 20257.337.387.327.347.34-8,139,700
Oct 15, 20257.357.407.327.347.34-0.14%18,067,100
Oct 14, 20257.427.457.307.357.35-1.08%22,137,400
Oct 13, 20257.397.467.357.437.43-0.93%15,518,000
Oct 10, 20257.577.577.477.507.50-0.92%12,222,500
Oct 9, 20257.667.667.557.577.57-1.17%16,613,000
Oct 8, 20257.677.677.597.667.66-0.13%9,284,500
Oct 7, 20257.657.687.587.677.67-7,154,300
Oct 6, 20257.687.697.627.677.67-0.13%7,921,500
Oct 3, 20257.607.687.537.687.681.05%11,666,900
Oct 2, 20257.457.627.427.607.602.01%22,272,600
Oct 1, 20257.357.477.347.457.451.50%13,253,600
Sep 30, 20257.357.367.317.347.34-0.41%21,167,500
Sep 29, 20257.267.377.257.377.371.66%10,254,000
Sep 26, 20257.247.287.207.257.250.14%8,029,900
Sep 25, 20257.297.297.237.247.24-0.69%14,802,500
Sep 24, 20257.287.297.237.297.29-12,896,300
Sep 23, 20257.317.327.267.297.29-0.27%14,964,600
Sep 22, 20257.237.327.207.317.311.11%5,781,400
Sep 19, 20257.327.337.237.237.23-1.23%28,169,200
Sep 18, 20257.357.397.287.327.32-2.66%20,760,900
Sep 17, 20257.507.557.457.527.322.04%30,594,200
Sep 12, 20257.257.377.247.377.181.80%8,974,200
Sep 11, 20257.217.257.187.247.050.42%15,424,100
Sep 10, 20257.167.227.157.217.020.70%15,698,000
Sep 9, 20257.287.287.137.166.97-1.51%24,254,800
Sep 8, 20257.277.307.227.277.08-0.41%13,755,600
Sep 4, 20257.237.327.217.307.110.97%18,489,000
Sep 3, 20257.237.287.187.237.04-0.14%16,151,700
Sep 2, 20257.357.357.077.247.05-2.56%55,731,100
Aug 29, 20257.467.477.397.437.24-0.27%33,133,100
Aug 28, 20257.447.507.407.457.25-0.13%17,848,700
Aug 27, 20257.407.477.357.467.260.81%10,442,600
Aug 26, 20257.507.507.307.407.21-1.33%38,975,200
Aug 25, 20257.487.517.457.507.300.54%26,314,200
Aug 22, 20257.447.487.437.467.260.13%17,389,800
Aug 21, 20257.367.477.367.457.251.22%32,198,900
Aug 20, 20257.397.397.347.367.17-0.41%18,028,500
Aug 19, 20257.337.417.287.397.200.82%13,882,100
Aug 18, 20257.267.367.207.337.141.10%23,695,100
Aug 15, 20257.207.277.147.257.060.69%11,771,100
Aug 14, 20257.187.297.147.207.010.14%30,962,800
Aug 13, 20257.017.257.017.197.002.57%24,538,200
Aug 12, 20256.947.036.947.016.831.01%18,637,600
Aug 11, 20256.866.976.856.946.761.17%12,408,000
Aug 8, 20256.796.876.776.866.681.18%22,644,300
Aug 7, 20256.816.816.736.786.60-0.44%24,540,200