CIMB Group Holdings Berhad (CIMDF)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.030 (-1.69%)
At close: Aug 21, 2025
CIMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.75 | 2.11 | 1.75 | 1.75 | 1.75 | -1.69% | 812 |
| Aug 18, 2025 | 1.93 | 1.95 | 1.57 | 1.78 | 1.78 | 1.71% | 1,861 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | -2.23% | 4,299 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -8.95% | 2,759 |
| Aug 12, 2025 | 1.53 | 1.97 | 1.53 | 1.97 | 1.97 | 12.34% | 530 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -16.67% | 561 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 11.70% | 305 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 35.74% | 454 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -12.89% | 359 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 229 |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.88% | 827 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.40 | 1.53 | 1.53 | -3.77% | 2,789 |
| Jul 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -18.63% | 270 |
| Jul 18, 2025 | 1.59 | 1.95 | 1.59 | 1.95 | 1.95 | 42.63% | 636 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.37 | 1.37 | 1.37 | -25.79% | 1,026 |
| Jul 16, 2025 | 1.35 | 1.85 | 1.35 | 1.85 | 1.85 | 15.02% | 877 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -12.77% | 309 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 14.29% | 489 |
| Jul 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2,691 |
| Jul 9, 2025 | 1.15 | 1.60 | 1.15 | 1.60 | 1.60 | -0.31% | 1,162 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -13.85% | 228 |
| Jul 7, 2025 | 1.63 | 1.86 | 1.63 | 1.86 | 1.86 | -0.11% | 699 |
| Jul 3, 2025 | 1.62 | 1.87 | 1.62 | 1.87 | 1.87 | 34.37% | 589 |
| Jul 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -15.37% | 395 |
| Jun 30, 2025 | 1.64 | 1.88 | 1.64 | 1.64 | 1.64 | -12.30% | 1,236 |
| Jun 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 862 |
| Jun 26, 2025 | 1.40 | 1.92 | 1.40 | 1.92 | 1.92 | 39.13% | 1,312 |
| Jun 25, 2025 | 1.51 | 1.61 | 1.38 | 1.38 | 1.38 | -27.44% | 4,047 |
| Jun 24, 2025 | 1.40 | 1.90 | 1.40 | 1.90 | 1.90 | -8.56% | 938 |
| Jun 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 13.35% | 638 |
| Jun 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -8.71% | 771 |
| Jun 18, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 25.62% | 15,641 |
| Jun 17, 2025 | 1.37 | 1.60 | 1.37 | 1.60 | 1.60 | -13.51% | 67,245 |
| Jun 16, 2025 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | -0.80% | 21,829 |
| Jun 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 14.42% | 856 |
| Jun 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -12.97% | 2,984 |
| Jun 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 428 |
| Jun 6, 2025 | 1.43 | 1.87 | 1.43 | 1.87 | 1.87 | - | 1,659 |
| Jun 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.55% | 402 |
| Jun 4, 2025 | 1.38 | 1.92 | 1.38 | 1.92 | 1.92 | 5.03% | 939 |
| Jun 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.84% | 635 |
| May 30, 2025 | 1.51 | 1.92 | 1.51 | 1.92 | 1.92 | 12.46% | 829 |
| May 29, 2025 | 1.71 | 1.92 | 1.71 | 1.71 | 1.71 | -11.08% | 3,026 |
| May 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -9.72% | 822 |
| May 27, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 10.36% | 1,787 |
| May 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 414 |
| May 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 34.72% | 982 |
| May 21, 2025 | 2.14 | 2.18 | 1.44 | 1.44 | 1.44 | -16.76% | 761 |
| May 19, 2025 | 2.16 | 2.16 | 1.73 | 1.73 | 1.73 | 10.83% | 2,243 |
| May 16, 2025 | 1.74 | 1.74 | 1.56 | 1.56 | 1.56 | -21.79% | 2,160 |