CIMB Group Holdings Berhad (CIMDF)
OTCMKTS · Delayed Price · Currency is USD
2.250
0.00 (0.00%)
At close: Jan 29, 2026
CIMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 100 |
| Jan 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 20.00% | 185,417 |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.25% | 605 |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 12.49% | 86,362 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -11.76% | 4,230 |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -18.42% | 1,328 |
| Dec 29, 2025 | 2.15 | 2.47 | 2.15 | 2.47 | 2.47 | 25.38% | 5,842 |
| Dec 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 266 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -10.37% | 209 |
| Dec 22, 2025 | 1.97 | 2.24 | 1.97 | 2.20 | 2.20 | - | 1,370 |
| Dec 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 13.30% | 9,488 |
| Dec 17, 2025 | 2.43 | 2.43 | 1.94 | 1.94 | 1.94 | -20.16% | 369 |
| Dec 16, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 11.31% | 474 |
| Dec 15, 2025 | 1.94 | 2.18 | 1.94 | 2.18 | 2.18 | 13.11% | 1,490 |
| Dec 12, 2025 | 2.23 | 2.23 | 1.93 | 1.93 | 1.93 | -7.48% | 746 |
| Dec 11, 2025 | 1.84 | 2.09 | 1.84 | 2.09 | 2.09 | -0.67% | 556 |
| Dec 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | 702 |
| Dec 9, 2025 | 1.84 | 2.18 | 1.84 | 2.11 | 2.11 | -6.44% | 773 |
| Dec 8, 2025 | 1.84 | 2.25 | 1.84 | 2.25 | 2.25 | 22.28% | 712 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -18.22% | 1,845 |
| Dec 4, 2025 | 1.84 | 2.25 | 1.84 | 2.25 | 2.25 | 22.28% | 1,314 |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -10.02% | 254 |
| Dec 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -9.11% | 1,034 |
| Dec 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 25.00% | 484 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 927 |
| Nov 26, 2025 | 2.25 | 2.25 | 1.80 | 1.80 | 1.80 | 0.28% | 610 |
| Nov 24, 2025 | 1.59 | 1.95 | 1.59 | 1.79 | 1.79 | 12.58% | 1,325 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 630 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.59 | 1.59 | 1.59 | - | 952 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,303 |
| Nov 17, 2025 | 1.52 | 1.75 | 1.52 | 1.59 | 1.59 | -20.50% | 1,752 |
| Nov 14, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 8.70% | 1,433 |
| Nov 13, 2025 | 2.34 | 2.34 | 1.84 | 1.84 | 1.84 | -8.00% | 421 |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 202 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 15.38% | 430 |
| Nov 10, 2025 | 1.32 | 1.82 | 1.32 | 1.82 | 1.82 | 21.33% | 372 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 363 |
| Nov 5, 2025 | 1.29 | 1.50 | 1.29 | 1.50 | 1.50 | -33.63% | 588 |
| Nov 3, 2025 | 1.85 | 2.26 | 1.63 | 2.26 | 2.26 | 10.24% | 14,684 |
| Oct 31, 2025 | 1.51 | 2.05 | 1.51 | 2.05 | 2.05 | 61.42% | 823 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -27.84% | 4,680 |
| Oct 28, 2025 | 1.52 | 1.76 | 1.52 | 1.76 | 1.76 | -12.87% | 643 |
| Oct 27, 2025 | 2.02 | 2.02 | 1.77 | 2.02 | 2.02 | 18.82% | 989 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -8.01% | 5,233 |
| Oct 20, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 23.36% | 8,352 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.15% | 359 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -14.04% | 398 |
| Oct 15, 2025 | 1.39 | 2.03 | 1.25 | 2.03 | 2.03 | -9.38% | 3,395 |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 209 |
| Oct 13, 2025 | 1.83 | 2.26 | 1.83 | 2.26 | 2.26 | -0.44% | 28,222 |