Kuala Lumpur - Delayed Quote
MYR
CIMB Group Holdings Berhad (1023.KL)
6.91
+0.02
(+0.29%)
At close: October 30 at 4:58:40 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.91
6.96
6.88
6.91
6.91
21,597,400
Oct 29, 2026
7.11
7.19
6.88
6.89
6.89
27,454,400
Oct 28, 2026
7.12
7.13
7.09
7.11
7.11
7,628,200
Oct 27, 2026
7.10
7.17
7.09
7.11
7.11
12,260,300
Oct 26, 2026
7.15
7.17
7.09
7.10
7.10
8,357,600
Oct 23, 2026
7.17
7.18
7.11
7.15
7.15
7,428,000
Oct 22, 2026
7.14
7.20
7.11
7.15
7.15
13,652,300
Oct 21, 2026
7.20
7.22
7.11
7.14
7.14
13,199,700
Oct 20, 2026
7.15
7.24
7.13
7.15
7.15
16,894,200
Oct 19, 2026
7.21
7.27
7.10
7.15
7.15
9,274,000
Oct 16, 2026
7.50
7.52
7.17
7.20
7.20
53,870,300
Oct 15, 2026
7.50
7.53
7.43
7.48
7.48
15,869,800
Oct 14, 2026
7.50
7.70
7.50
7.50
7.50
21,174,400
Oct 13, 2026
7.30
7.64
7.28
7.50
7.50
28,212,200
Oct 12, 2026
7.26
7.36
7.24
7.30
7.30
15,578,400
Oct 9, 2026
7.25
7.28
7.21
7.26
7.26
15,455,800
Oct 8, 2026
7.33
7.33
7.19
7.26
7.26
21,621,500
Oct 7, 2026
7.70
7.70
7.31
7.33
7.33
34,801,500
Oct 6, 2026
7.75
7.78
7.69
7.70
7.70
9,345,700
Oct 5, 2026
7.66
7.74
7.64
7.73
7.73
4,611,100
Oct 2, 2026
7.70
7.75
7.65
7.65
7.65
9,275,400
Oct 1, 2026
7.79
7.80
7.69
7.69
7.69
7,848,200
Sep 30, 2026
7.78
7.82
7.76
7.79
7.79
13,830,000
Sep 29, 2026
7.98
7.98
7.76
7.78
7.78
12,967,800
Sep 28, 2026
7.89
7.99
7.87
7.99
7.99
4,807,000
Sep 25, 2026
7.96
7.96
7.87
7.90
7.90
5,245,700
Sep 24, 2026
7.93
7.98
7.84
7.96
7.96
17,549,300
Sep 23, 2026
7.90
7.93
7.81
7.93
7.93
17,270,300
Sep 22, 2026
7.65
7.90
7.65
7.90
7.90
9,948,800
Sep 21, 2026
7.63
7.73
7.60
7.65
7.65
7,915,800
Sep 18, 2026
7.69
7.70
7.58
7.63
7.63
23,027,300
Sep 17, 2026
7.80
7.82
7.66
7.69
7.69
19,189,200
Sep 15, 2026
0.1965
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
7.75
7.83
7.72
7.80
7.80
16,684,500
Sep 14, 2026
7.79
7.97
7.73
7.97
7.77
17,865,900
Sep 11, 2026
7.92
7.92
7.75
7.79
7.60
10,573,400
Sep 10, 2026
7.94
7.95
7.89
7.92
7.72
12,150,100
Sep 9, 2026
7.98
8.00
7.86
7.91
7.71
13,538,900
Sep 8, 2026
8.00
8.00
7.93
7.98
7.78
11,238,600
Sep 7, 2026
8.00
8.02
7.95
8.00
7.80
3,154,300
Sep 4, 2026
7.99
8.01
7.96
8.00
7.80
6,848,000
Sep 3, 2026
7.89
8.03
7.89
7.99
7.79
14,689,700
Sep 2, 2026
7.82
7.87
7.76
7.84
7.65
11,022,900
Sep 1, 2026
8.01
8.05
7.80
7.85
7.66
25,997,400
Aug 28, 2026
8.05
8.06
7.95
7.96
7.76
23,312,000
Aug 27, 2026
8.08
8.10
8.02
8.07
7.87
8,421,800
Aug 26, 2026
8.00
8.11
7.97
8.08
7.88
14,993,300
Aug 24, 2026
7.97
7.97
7.94
7.96
7.76
8,273,300
Aug 21, 2026
7.96
7.98
7.93
7.95
7.75
3,554,200
Aug 20, 2026
7.93
8.00
7.91
7.98
7.78
6,574,000
Aug 19, 2026
7.96
7.97
7.90
7.91
7.71
8,666,400
Aug 18, 2026
7.87
7.96
7.84
7.95
7.75
5,296,300
Aug 17, 2026
7.95
7.95
7.80
7.87
7.68
22,459,500
Aug 14, 2026
7.94
7.99
7.93
7.95
7.75
4,211,800
Aug 13, 2026
7.98
7.98
7.92
7.95
7.75
11,344,500
Aug 12, 2026
7.89
7.92
7.83
7.92
7.72
7,208,700
Aug 11, 2026
7.92
7.93
7.83
7.89
7.70
4,125,300
Aug 10, 2026
7.94
7.96
7.91
7.92
7.72
2,347,400
Aug 7, 2026
7.97
7.97
7.88
7.94
7.74
6,658,400
Aug 6, 2026
8.01
8.02
7.90
7.97
7.77
7,652,000
Aug 5, 2026
8.04
8.09
8.00
8.01
7.81
9,770,900
Aug 4, 2026
8.01
8.07
7.98
8.03
7.83
7,866,500
Aug 3, 2026
7.88
8.03
7.83
8.01
7.81
12,535,300
Jul 31, 2026
7.83
7.89
7.78
7.89
7.70
25,322,200
Jul 30, 2026
7.81
7.83
7.76
7.83
7.64
9,592,300
Jul 29, 2026
7.76
7.83
7.76
7.81
7.62
7,425,300
Jul 28, 2026
7.80
7.80
7.70
7.76
7.57
10,444,600
Jul 27, 2026
7.70
7.82
7.70
7.80
7.61
7,377,900
Jul 24, 2026
7.70
7.72
7.63
7.68
7.49
8,281,900
Jul 23, 2026
7.66
7.75
7.66
7.73
7.54
6,933,100
Jul 22, 2026
7.69
7.72
7.64
7.66
7.47
4,901,200
Jul 21, 2026
7.75
7.78
7.63
7.68
7.49
9,457,600
Jul 20, 2026
7.80
7.83
7.72
7.75
7.56
4,140,700
Jul 17, 2026
7.69
7.84
7.66
7.82
7.63
12,302,900
Jul 16, 2026
7.73
7.78
7.69
7.70
7.51
4,363,300
Jul 15, 2026
7.77
7.84
7.68
7.71
7.52
9,379,700
Jul 14, 2026
7.69
7.78
7.67
7.77
7.58
11,622,700
Jul 13, 2026
7.64
7.73
7.61
7.69
7.50
6,388,500
Jul 10, 2026
7.60
7.67
7.60
7.64
7.45
11,823,900
Jul 9, 2026
7.64
7.66
7.58
7.60
7.41
14,252,000
Jul 8, 2026
7.64
7.67
7.60
7.64
7.45
5,866,000
Jul 7, 2026
7.61
7.62
7.57
7.60
7.41
7,948,100
Jul 6, 2026
7.62
7.63
7.58
7.61
7.42
4,000,700
Jul 3, 2026
7.46
7.62
7.46
7.60
7.41
5,873,900
Jul 2, 2026
7.42
7.48
7.42
7.45
7.27
9,562,100
Jul 1, 2026
7.43
7.47
7.42
7.42
7.24
7,162,500
Jun 30, 2026
7.45
7.50
7.41
7.41
7.23
14,561,200
Jun 29, 2026
7.42
7.49
7.39
7.45
7.27
8,156,300
Jun 26, 2026
7.40
7.44
7.38
7.41
7.23
12,150,100
Jun 25, 2026
7.46
7.49
7.39
7.39
7.21
8,523,300
Jun 24, 2026
7.50
7.54
7.43
7.43
7.25
11,645,800
Jun 23, 2026
7.67
7.67
7.48
7.48
7.30
10,294,800
Jun 22, 2026
7.65
7.68
7.61
7.63
7.44
4,900,100
Jun 19, 2026
7.78
7.79
7.60
7.65
7.46
17,472,000
Jun 18, 2026
7.82
7.92
7.73
7.78
7.59
13,115,900
Jun 16, 2026
7.71
7.80
7.65
7.78
7.59
18,951,500
Jun 15, 2026
7.44
7.72
7.43
7.69
7.50
14,882,000
Jun 12, 2026
7.35
7.41
7.32
7.39
7.21
9,108,000
Jun 11, 2026
7.36
7.40
7.30
7.30
7.12
23,817,100
Jun 10, 2026
7.37
7.45
7.34
7.40
7.22
16,412,100
Jun 9, 2026
7.41
7.41
7.34
7.37
7.19
24,998,900
Jun 8, 2026
7.35
7.41
7.31
7.39
7.21
13,360,600
Jun 5, 2026
7.37
7.47
7.36
7.39
7.21
14,800,200
Jun 4, 2026
7.21
7.37
7.20
7.35
7.17
19,274,000
Jun 3, 2026
7.34
7.53
7.20
7.20
7.02
52,457,800
May 29, 2026
7.50
7.54
7.42
7.48
7.30
56,354,400
May 28, 2026
7.81
7.81
7.49
7.49
7.31
29,053,900
May 26, 2026
7.73
7.79
7.67
7.68
7.49
21,169,300
May 25, 2026
7.75
7.77
7.70
7.73
7.54
7,008,600
May 22, 2026
7.75
7.79
7.74
7.75
7.56
8,604,500
May 21, 2026
7.79
7.83
7.71
7.75
7.56
12,389,900
May 20, 2026
7.84
7.85
7.70
7.76
7.57
14,859,900
May 19, 2026
7.84
7.86
7.80
7.84
7.65
7,486,600
May 18, 2026
7.88
7.90
7.78
7.80
7.61
6,386,000
May 15, 2026
7.95
7.95
7.84
7.88
7.69
7,170,400
May 14, 2026
7.92
7.96
7.88
7.90
7.71
7,060,800
May 13, 2026
7.92
7.98
7.91
7.92
7.72
11,305,900
May 12, 2026
7.95
8.00
7.89
7.90
7.71
17,710,000
May 11, 2026
7.96
8.00
7.89
7.93
7.73
14,412,700
May 8, 2026
8.04
8.09
7.93
7.93
7.73
13,079,700
May 7, 2026
7.96
8.15
7.96
8.04
7.84
37,948,100
May 6, 2026
7.91
8.04
7.90
7.93
7.73
28,005,900
May 5, 2026
7.70
7.90
7.68
7.89
7.70
23,506,000
May 4, 2026
7.68
7.73
7.67
7.69
7.50
5,849,400
Apr 30, 2026
7.69
7.75
7.64
7.66
7.47
8,192,600
Apr 29, 2026
7.78
7.80
7.67
7.69
7.50
7,786,500
Apr 28, 2026
7.70
7.78
7.68
7.78
7.59
8,216,800
Apr 27, 2026
7.80
7.82
7.65
7.65
7.46
15,400,500
Apr 24, 2026
7.78
7.83
7.78
7.80
7.61
10,016,100
Apr 23, 2026
7.75
7.84
7.73
7.78
7.59
7,540,500
Apr 22, 2026
7.83
7.84
7.68
7.74
7.55
7,561,600
Apr 21, 2026
7.60
7.84
7.60
7.80
7.61
21,971,700
Apr 20, 2026
7.46
7.65
7.43
7.59
7.40
14,833,900
Apr 17, 2026
7.45
7.51
7.43
7.47
7.29
9,647,900
Apr 16, 2026
7.31
7.50
7.31
7.45
7.27
28,067,900
Apr 15, 2026
7.60
7.60
7.49
7.50
7.32
14,324,700
Apr 14, 2026
7.48
7.60
7.45
7.55
7.36
15,008,100
Apr 13, 2026
7.48
7.49
7.33
7.39
7.21
15,368,300
Apr 10, 2026
7.50
7.58
7.47
7.52
7.33
12,470,000
Apr 9, 2026
7.56
7.57
7.42
7.45
7.27
15,111,400
Apr 8, 2026
7.55
7.63
7.52
7.56
7.37
22,783,400
Apr 7, 2026
7.40
7.43
7.33
7.35
7.17
9,988,100
Apr 6, 2026
7.49
7.50
7.37
7.40
7.22
14,095,600
Apr 3, 2026
7.61
7.67
7.47
7.49
7.31
16,490,800
Apr 2, 2026
7.74
7.78
7.55
7.59
7.40
17,597,500
Apr 1, 2026
7.66
7.74
7.63
7.71
7.52
21,745,800
Mar 31, 2026
7.51
7.61
7.48
7.55
7.36
22,007,300
Mar 30, 2026
7.64
7.64
7.43
7.48
7.30
30,141,100
Mar 27, 2026
7.81
7.84
7.68
7.70
7.51
20,524,900
Mar 26, 2026
7.90
7.92
7.81
7.81
7.62
8,563,400
Mar 25, 2026
7.90
7.93
7.83
7.89
7.70
19,085,600
Mar 24, 2026
7.90
7.95
7.82
7.83
7.64
19,393,800
Mar 19, 2026
7.88
8.00
7.86
7.87
7.68
17,504,400
Mar 18, 2026
7.90
7.98
7.88
7.95
7.75
8,804,000
Mar 17, 2026
7.84
7.93
7.82
7.86
7.67
12,717,200
Mar 16, 2026
0.2035
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
7.90
7.90
7.73
7.80
7.61
14,106,300
Mar 13, 2026
7.98
8.02
7.95
8.00
7.60
24,233,600
Mar 12, 2026
8.00
8.04
7.95
7.99
7.59
15,440,900
Mar 11, 2026
7.88
8.01
7.86
8.00
7.60
10,860,200
Mar 10, 2026
7.83
7.93
7.83
7.85
7.46
13,783,800
Mar 9, 2026
7.88
7.88
7.65
7.77
7.39
25,141,600
Mar 6, 2026
8.01
8.03
7.96
7.97
7.58
26,329,300
Mar 5, 2026
8.00
8.06
7.92
8.04
7.64
20,490,900
Mar 4, 2026
8.02
8.05
7.92
7.95
7.56
33,137,600
Mar 3, 2026
7.96
8.05
7.91
8.02
7.62
32,000,900
Mar 2, 2026
7.90
8.01
7.80
7.94
7.55
21,768,500
Feb 27, 2026
8.44
8.44
8.04
8.04
7.64
42,503,400
Feb 26, 2026
8.54
8.54
8.40
8.46
8.04
20,260,100
Feb 25, 2026
8.45
8.55
8.40
8.47
8.05
16,093,900
Feb 24, 2026
8.50
8.50
8.42
8.44
8.02
13,377,600
Feb 23, 2026
8.50
8.55
8.44
8.50
8.08
11,490,500
Feb 20, 2026
8.47
8.49
8.43
8.49
8.07
14,435,600
Feb 19, 2026
8.45
8.49
8.41
8.47
8.05
18,269,600
Feb 16, 2026
8.46
8.55
8.33
8.38
7.97
10,392,800
Feb 13, 2026
8.52
8.54
8.46
8.46
8.04
9,848,400
Feb 12, 2026
8.59
8.61
8.50
8.53
8.11
11,921,400
Feb 11, 2026
8.55
8.60
8.52
8.59
8.17
25,109,700
Feb 10, 2026
8.55
8.64
8.49
8.55
8.13
18,461,400
Feb 9, 2026
8.52
8.60
8.50
8.55
8.13
15,040,500
Feb 6, 2026
8.50
8.52
8.42
8.46
8.04
17,313,300
Feb 5, 2026
8.52
8.60
8.50
8.52
8.10
13,329,600
Feb 4, 2026
8.55
8.64
8.48
8.50
8.08
14,753,300
Feb 3, 2026
8.61
8.66
8.53
8.56
8.14
17,668,400
Jan 30, 2026
8.47
8.63
8.46
8.58
8.16
18,068,100
Jan 29, 2026
8.60
8.66
8.37
8.47
8.05
36,481,200
Jan 28, 2026
8.94
8.94
8.64
8.65
8.22
31,995,200
Jan 27, 2026
8.70
8.95
8.63
8.95
8.51
49,005,500
Jan 26, 2026
8.30
8.63
8.29
8.62
8.19
27,209,800
Jan 23, 2026
8.31
8.31
8.26
8.30
7.89
16,491,700
Jan 22, 2026
8.25
8.32
8.23
8.30
7.89
18,052,100
Jan 21, 2026
8.14
8.25
8.12
8.22
7.81
12,160,500
Jan 20, 2026
8.36
8.37
8.15
8.17
7.77
14,644,700
Jan 19, 2026
8.41
8.41
8.41
8.41
7.99
-
Jan 16, 2026
8.42
8.46
8.40
8.41
7.99
10,854,400
Jan 15, 2026
8.35
8.45
8.27
8.45
8.03
12,793,800
Jan 14, 2026
8.33
8.37
8.30
8.35
7.94
13,175,100
Jan 13, 2026
8.25
8.38
8.24
8.38
7.97
18,598,500
Jan 12, 2026
8.16
8.22
8.16
8.21
7.80
11,748,400
Jan 9, 2026
8.07
8.17
8.07
8.15
7.75
18,667,200
Jan 8, 2026
8.05
8.11
8.02
8.06
7.66
5,386,900
Jan 7, 2026
7.94
8.06
7.90
8.06
7.66
16,710,100
Jan 6, 2026
8.20
8.26
7.96
7.99
7.59
26,730,200
Jan 5, 2026
8.10
8.27
8.08
8.24
7.83
13,900,200
Jan 2, 2026
8.20
8.20
8.07
8.10
7.70
26,041,800
Dec 31, 2025
8.23
8.25
8.12
8.25
7.84
14,888,600
Dec 30, 2025
8.20
8.23
8.15
8.23
7.82
14,193,400
Dec 29, 2025
8.15
8.23
8.10
8.23
7.82
12,274,300
Dec 26, 2025
8.11
8.20
8.10
8.15
7.75
6,547,300
Dec 24, 2025
8.18
8.18
8.11
8.11
7.71
7,753,200
Dec 23, 2025
8.14
8.20
8.12
8.18
7.78
8,046,700
Dec 22, 2025
8.14
8.16
8.08
8.15
7.75
8,212,600
Dec 19, 2025
7.87
8.17
7.87
8.15
7.75
22,905,300
Dec 18, 2025
7.92
7.92
7.85
7.88
7.49
14,881,800
Dec 17, 2025
7.95
7.96
7.88
7.92
7.53
19,521,900
Dec 16, 2025
7.95
7.98
7.86
7.98
7.59
6,546,300
Dec 15, 2025
7.90
7.93
7.86
7.93
7.54
8,213,100
Dec 12, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
7.88
7.97
7.83
7.90
7.51
8,357,900
Dec 11, 2025
7.82
7.96
7.81
7.95
7.49
13,127,200
Dec 10, 2025
7.84
7.85
7.80
7.82
7.37
6,257,100
Dec 9, 2025
7.90
7.95
7.81
7.85
7.40
8,699,300
Dec 8, 2025
7.93
7.93
7.81
7.90
7.44
8,047,100
Dec 5, 2025
7.93
7.97
7.81
7.91
7.45
10,852,000
Dec 4, 2025
7.94
7.98
7.88
7.92
7.46
6,232,200
Dec 3, 2025
8.00
8.03
7.91
7.95
7.49
10,666,700
Dec 2, 2025
7.95
8.05
7.90
8.00
7.54
12,175,100
Dec 1, 2025
7.67
8.00
7.66
7.95
7.49
22,154,900
Nov 28, 2025
7.50
7.68
7.49
7.65
7.21
21,372,700
Nov 27, 2025
7.60
7.60
7.48
7.48
7.05
8,862,200
Nov 26, 2025
7.50
7.60
7.46
7.60
7.16
7,312,300
Nov 25, 2025
7.48
7.53
7.45
7.47
7.04
4,803,900
Nov 24, 2025
7.47
7.54
7.42
7.47
7.04
24,312,500
Nov 21, 2025
7.52
7.54
7.46
7.46
7.03
8,280,700
Nov 20, 2025
7.58
7.60
7.52
7.53
7.09
10,465,500
Nov 19, 2025
7.48
7.57
7.46
7.57
7.13
11,656,500
Nov 18, 2025
7.61
7.63
7.45
7.45
7.02
10,461,100
Nov 17, 2025
7.54
7.61
7.53
7.61
7.17
10,951,800
Nov 14, 2025
7.57
7.62
7.53
7.53
7.09
12,516,500
Nov 13, 2025
7.61
7.62
7.57
7.57
7.13
9,483,300
Nov 12, 2025
7.65
7.68
7.52
7.59
7.15
16,022,600
Nov 11, 2025
7.58
7.71
7.58
7.65
7.21
14,729,600
Nov 10, 2025
7.52
7.64
7.52
7.58
7.14
8,299,100
Nov 7, 2025
7.48
7.54
7.46
7.53
7.09
11,620,200
Nov 6, 2025
7.49
7.52
7.48
7.50
7.07
10,760,900
Nov 5, 2025
7.52
7.52
7.46
7.50
7.07
11,934,600
Nov 4, 2025
7.42
7.57
7.40
7.55
7.11
10,563,900
Nov 3, 2025
7.30
7.45
7.30
7.42
6.99
9,279,300
Oct 31, 2025
7.31
7.37
7.30
7.30
6.88
12,221,800
Oct 30, 2025
7.38
7.40
7.31
7.31
6.89
11,351,500
