CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia
· Delayed Price · Currency is MYR 7.91
-0.01 (-0.13%)
At close: Dec 5, 2025
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.93 | 7.97 | 7.81 | 7.91 | 7.91 | -0.13% | 10,852,000 |
| Dec 4, 2025 | 7.94 | 7.98 | 7.88 | 7.92 | 7.92 | -0.38% | 6,232,200 |
| Dec 3, 2025 | 8.00 | 8.03 | 7.91 | 7.95 | 7.95 | -0.62% | 10,666,700 |
| Dec 2, 2025 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 12,175,100 |
| Dec 1, 2025 | 7.67 | 8.00 | 7.66 | 7.95 | 7.95 | 3.92% | 22,154,900 |
| Nov 28, 2025 | 7.50 | 7.68 | 7.49 | 7.65 | 7.65 | 2.27% | 21,372,700 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.48 | 7.48 | 7.48 | -1.58% | 8,862,200 |
| Nov 26, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.60 | 1.74% | 7,312,300 |
| Nov 25, 2025 | 7.48 | 7.53 | 7.45 | 7.47 | 7.47 | - | 4,803,900 |
| Nov 24, 2025 | 7.47 | 7.54 | 7.42 | 7.47 | 7.47 | 0.13% | 24,312,500 |
| Nov 21, 2025 | 7.52 | 7.54 | 7.46 | 7.46 | 7.46 | -0.93% | 8,280,700 |
| Nov 20, 2025 | 7.58 | 7.60 | 7.52 | 7.53 | 7.53 | -0.53% | 10,465,500 |
| Nov 19, 2025 | 7.48 | 7.57 | 7.46 | 7.57 | 7.57 | 1.61% | 11,656,500 |
| Nov 18, 2025 | 7.61 | 7.63 | 7.45 | 7.45 | 7.45 | -2.10% | 10,461,100 |
| Nov 17, 2025 | 7.54 | 7.61 | 7.53 | 7.61 | 7.61 | 1.06% | 10,951,800 |
| Nov 14, 2025 | 7.57 | 7.62 | 7.53 | 7.53 | 7.53 | -0.53% | 12,516,500 |
| Nov 13, 2025 | 7.61 | 7.62 | 7.57 | 7.57 | 7.57 | -0.26% | 9,483,300 |
| Nov 12, 2025 | 7.65 | 7.68 | 7.52 | 7.59 | 7.59 | -0.78% | 16,022,600 |
| Nov 11, 2025 | 7.58 | 7.71 | 7.58 | 7.65 | 7.65 | 0.92% | 14,729,600 |
| Nov 10, 2025 | 7.52 | 7.64 | 7.52 | 7.58 | 7.58 | 0.66% | 8,299,100 |
| Nov 7, 2025 | 7.48 | 7.54 | 7.46 | 7.53 | 7.53 | 0.40% | 11,620,200 |
| Nov 6, 2025 | 7.49 | 7.52 | 7.48 | 7.50 | 7.50 | - | 10,760,900 |
| Nov 5, 2025 | 7.52 | 7.52 | 7.46 | 7.50 | 7.50 | -0.66% | 11,934,600 |
| Nov 4, 2025 | 7.42 | 7.57 | 7.40 | 7.55 | 7.55 | 1.75% | 10,563,900 |
| Nov 3, 2025 | 7.30 | 7.45 | 7.30 | 7.42 | 7.42 | 1.64% | 9,279,300 |
| Oct 31, 2025 | 7.31 | 7.37 | 7.30 | 7.30 | 7.30 | -0.14% | 12,221,800 |
| Oct 30, 2025 | 7.38 | 7.40 | 7.31 | 7.31 | 7.31 | -0.95% | 11,351,500 |
| Oct 29, 2025 | 7.39 | 7.44 | 7.37 | 7.38 | 7.38 | -0.14% | 5,128,400 |
| Oct 28, 2025 | 7.45 | 7.47 | 7.38 | 7.39 | 7.39 | -0.81% | 15,992,000 |
| Oct 27, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 1.09% | 11,463,500 |
| Oct 24, 2025 | 7.33 | 7.37 | 7.30 | 7.37 | 7.37 | 0.55% | 11,775,100 |
| Oct 23, 2025 | 7.22 | 7.35 | 7.21 | 7.33 | 7.33 | 1.81% | 11,247,500 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 6,326,400 |
| Oct 21, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | 0.14% | 6,717,400 |
| Oct 17, 2025 | 7.34 | 7.35 | 7.30 | 7.34 | 7.34 | - | 8,097,200 |
| Oct 16, 2025 | 7.33 | 7.38 | 7.32 | 7.34 | 7.34 | - | 8,139,700 |
| Oct 15, 2025 | 7.35 | 7.40 | 7.32 | 7.34 | 7.34 | -0.14% | 18,067,100 |
| Oct 14, 2025 | 7.42 | 7.45 | 7.30 | 7.35 | 7.35 | -1.08% | 22,137,400 |
| Oct 13, 2025 | 7.39 | 7.46 | 7.35 | 7.43 | 7.43 | -0.93% | 15,518,000 |
| Oct 10, 2025 | 7.57 | 7.57 | 7.47 | 7.50 | 7.50 | -0.92% | 12,222,500 |
| Oct 9, 2025 | 7.66 | 7.66 | 7.55 | 7.57 | 7.57 | -1.17% | 16,613,000 |
| Oct 8, 2025 | 7.67 | 7.67 | 7.59 | 7.66 | 7.66 | -0.13% | 9,284,500 |
| Oct 7, 2025 | 7.65 | 7.68 | 7.58 | 7.67 | 7.67 | - | 7,154,300 |
| Oct 6, 2025 | 7.68 | 7.69 | 7.62 | 7.67 | 7.67 | -0.13% | 7,921,500 |
| Oct 3, 2025 | 7.60 | 7.68 | 7.53 | 7.68 | 7.68 | 1.05% | 11,666,900 |
| Oct 2, 2025 | 7.45 | 7.62 | 7.42 | 7.60 | 7.60 | 2.01% | 22,272,600 |
| Oct 1, 2025 | 7.35 | 7.47 | 7.34 | 7.45 | 7.45 | 1.50% | 13,253,600 |
| Sep 30, 2025 | 7.35 | 7.36 | 7.31 | 7.34 | 7.34 | -0.41% | 21,167,500 |
| Sep 29, 2025 | 7.26 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 10,254,000 |
| Sep 26, 2025 | 7.24 | 7.28 | 7.20 | 7.25 | 7.25 | 0.14% | 8,029,900 |
| Sep 25, 2025 | 7.29 | 7.29 | 7.23 | 7.24 | 7.24 | -0.69% | 14,802,500 |
| Sep 24, 2025 | 7.28 | 7.29 | 7.23 | 7.29 | 7.29 | - | 12,896,300 |
| Sep 23, 2025 | 7.31 | 7.32 | 7.26 | 7.29 | 7.29 | -0.27% | 14,964,600 |
| Sep 22, 2025 | 7.23 | 7.32 | 7.20 | 7.31 | 7.31 | 1.11% | 5,781,400 |
| Sep 19, 2025 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -1.23% | 28,169,200 |
| Sep 18, 2025 | 7.35 | 7.39 | 7.28 | 7.32 | 7.32 | -2.66% | 20,760,900 |
| Sep 17, 2025 | 7.50 | 7.55 | 7.45 | 7.52 | 7.32 | 2.04% | 30,594,200 |
| Sep 12, 2025 | 7.25 | 7.37 | 7.24 | 7.37 | 7.18 | 1.80% | 8,974,200 |
| Sep 11, 2025 | 7.21 | 7.25 | 7.18 | 7.24 | 7.05 | 0.42% | 15,424,100 |
| Sep 10, 2025 | 7.16 | 7.22 | 7.15 | 7.21 | 7.02 | 0.70% | 15,698,000 |
| Sep 9, 2025 | 7.28 | 7.28 | 7.13 | 7.16 | 6.97 | -1.51% | 24,254,800 |
| Sep 8, 2025 | 7.27 | 7.30 | 7.22 | 7.27 | 7.08 | -0.41% | 13,755,600 |
| Sep 4, 2025 | 7.23 | 7.32 | 7.21 | 7.30 | 7.11 | 0.97% | 18,489,000 |
| Sep 3, 2025 | 7.23 | 7.28 | 7.18 | 7.23 | 7.04 | -0.14% | 16,151,700 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.07 | 7.24 | 7.05 | -2.56% | 55,731,100 |
| Aug 29, 2025 | 7.46 | 7.47 | 7.39 | 7.43 | 7.23 | -0.27% | 33,133,100 |
| Aug 28, 2025 | 7.44 | 7.50 | 7.40 | 7.45 | 7.25 | -0.13% | 17,848,700 |
| Aug 27, 2025 | 7.40 | 7.47 | 7.35 | 7.46 | 7.26 | 0.81% | 10,442,600 |
| Aug 26, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.21 | -1.33% | 38,975,200 |
| Aug 25, 2025 | 7.48 | 7.51 | 7.45 | 7.50 | 7.30 | 0.54% | 26,314,200 |
| Aug 22, 2025 | 7.44 | 7.48 | 7.43 | 7.46 | 7.26 | 0.13% | 17,389,800 |
| Aug 21, 2025 | 7.36 | 7.47 | 7.36 | 7.45 | 7.25 | 1.22% | 32,198,900 |
| Aug 20, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.17 | -0.41% | 18,028,500 |
| Aug 19, 2025 | 7.33 | 7.41 | 7.28 | 7.39 | 7.20 | 0.82% | 13,882,100 |
| Aug 18, 2025 | 7.26 | 7.36 | 7.20 | 7.33 | 7.14 | 1.10% | 23,695,100 |
| Aug 15, 2025 | 7.20 | 7.27 | 7.14 | 7.25 | 7.06 | 0.69% | 11,771,100 |
| Aug 14, 2025 | 7.18 | 7.29 | 7.14 | 7.20 | 7.01 | 0.14% | 30,962,800 |
| Aug 13, 2025 | 7.01 | 7.25 | 7.01 | 7.19 | 7.00 | 2.57% | 24,538,200 |
| Aug 12, 2025 | 6.94 | 7.03 | 6.94 | 7.01 | 6.83 | 1.01% | 18,637,600 |
| Aug 11, 2025 | 6.86 | 6.97 | 6.85 | 6.94 | 6.76 | 1.17% | 12,408,000 |
| Aug 8, 2025 | 6.79 | 6.87 | 6.77 | 6.86 | 6.68 | 1.18% | 22,644,300 |
| Aug 7, 2025 | 6.81 | 6.81 | 6.73 | 6.78 | 6.60 | -0.44% | 24,540,200 |
| Aug 6, 2025 | 6.74 | 6.82 | 6.69 | 6.81 | 6.63 | 0.89% | 23,516,900 |
| Aug 5, 2025 | 6.75 | 6.77 | 6.73 | 6.75 | 6.57 | - | 40,537,500 |
| Aug 4, 2025 | 6.79 | 6.80 | 6.68 | 6.75 | 6.57 | -0.59% | 8,724,400 |
| Aug 1, 2025 | 6.57 | 6.80 | 6.57 | 6.79 | 6.61 | 3.66% | 16,987,600 |
| Jul 31, 2025 | 6.55 | 6.58 | 6.53 | 6.55 | 6.38 | - | 24,760,700 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.53 | 6.55 | 6.38 | -1.36% | 15,642,400 |
| Jul 29, 2025 | 6.73 | 6.75 | 6.64 | 6.64 | 6.47 | -1.63% | 13,005,300 |
| Jul 28, 2025 | 6.76 | 6.84 | 6.72 | 6.75 | 6.57 | - | 16,766,400 |
| Jul 25, 2025 | 6.70 | 6.76 | 6.68 | 6.75 | 6.57 | 0.75% | 11,508,600 |
| Jul 24, 2025 | 6.68 | 6.72 | 6.66 | 6.70 | 6.52 | 0.45% | 12,984,600 |
| Jul 23, 2025 | 6.56 | 6.69 | 6.56 | 6.67 | 6.49 | 1.83% | 7,198,100 |
| Jul 22, 2025 | 6.55 | 6.59 | 6.53 | 6.55 | 6.38 | 0.46% | 14,928,300 |
| Jul 21, 2025 | 6.52 | 6.54 | 6.50 | 6.52 | 6.35 | 0.15% | 9,853,900 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.49 | 6.51 | 6.34 | 0.15% | 19,048,700 |
| Jul 17, 2025 | 6.45 | 6.53 | 6.45 | 6.50 | 6.33 | - | 18,023,000 |
| Jul 16, 2025 | 6.62 | 6.63 | 6.48 | 6.50 | 6.33 | -1.96% | 18,446,900 |
| Jul 15, 2025 | 6.68 | 6.69 | 6.63 | 6.63 | 6.46 | -0.90% | 8,077,100 |
| Jul 14, 2025 | 6.68 | 6.71 | 6.65 | 6.69 | 6.51 | 0.15% | 6,542,600 |