Skip to main content
CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.77
-0.20 (-2.51%)
At close: Mar 9, 2026

KLSE:CIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.887.887.657.777.77-2.51%25,141,600
Mar 6, 20268.018.037.967.977.97-0.87%26,444,700
Mar 5, 20268.008.067.928.048.041.13%20,490,900
Mar 4, 20268.028.057.927.957.95-0.87%33,137,600
Mar 3, 20267.968.057.918.028.021.01%32,000,900
Mar 2, 20267.908.017.807.947.94-1.24%21,768,500
Feb 27, 20268.448.448.048.048.04-4.96%42,503,400
Feb 26, 20268.548.548.408.468.46-0.12%20,260,100
Feb 25, 20268.458.558.408.478.470.36%16,093,900
Feb 24, 20268.508.508.428.448.44-0.71%13,377,600
Feb 23, 20268.508.558.448.508.500.12%11,490,500
Feb 20, 20268.478.498.438.498.490.24%14,435,600
Feb 19, 20268.458.498.418.478.471.07%18,269,600
Feb 16, 20268.468.558.338.388.38-0.95%10,392,800
Feb 13, 20268.528.548.468.468.46-0.82%9,848,400
Feb 12, 20268.598.618.508.538.53-0.70%11,921,400
Feb 11, 20268.558.608.528.598.590.47%25,109,700
Feb 10, 20268.558.648.498.558.55-18,461,400
Feb 9, 20268.528.608.508.558.551.06%15,040,500
Feb 6, 20268.508.528.428.468.46-0.70%17,313,300
Feb 5, 20268.528.608.508.528.520.24%13,329,600
Feb 4, 20268.558.648.488.508.50-0.70%14,753,300
Feb 3, 20268.618.668.538.568.56-0.23%17,668,400
Jan 30, 20268.478.638.468.588.581.30%18,068,100
Jan 29, 20268.608.668.378.478.47-2.08%36,496,200
Jan 28, 20268.948.948.648.658.65-3.35%31,995,200
Jan 27, 20268.708.958.638.958.953.83%49,005,500
Jan 26, 20268.308.638.298.628.623.86%27,209,800
Jan 23, 20268.318.318.268.308.30-16,491,700
Jan 22, 20268.258.328.238.308.300.97%18,052,100
Jan 21, 20268.148.258.128.228.220.61%12,160,500
Jan 20, 20268.368.378.158.178.17-2.39%14,644,700
Jan 19, 20268.418.418.358.378.37-0.48%12,827,000
Jan 16, 20268.428.468.408.418.41-0.47%10,854,400
Jan 15, 20268.358.458.278.458.451.20%12,793,800
Jan 14, 20268.338.378.308.358.35-0.36%13,175,100
Jan 13, 20268.258.388.248.388.382.07%18,598,500
Jan 12, 20268.168.228.168.218.210.74%11,748,400
Jan 9, 20268.078.178.078.158.151.12%18,667,200
Jan 8, 20268.058.118.028.068.06-5,386,900
Jan 7, 20267.948.067.908.068.060.88%16,710,100
Jan 6, 20268.208.267.967.997.99-3.03%26,730,200
Jan 5, 20268.108.278.088.248.241.73%13,900,200
Jan 2, 20268.208.208.078.108.10-1.82%26,041,800
Dec 31, 20258.238.258.128.258.250.24%14,888,600
Dec 30, 20258.208.238.158.238.23-14,193,400
Dec 29, 20258.158.238.108.238.230.98%12,274,300
Dec 26, 20258.118.208.108.158.150.49%6,547,300
Dec 24, 20258.188.188.118.118.11-0.86%7,753,200
Dec 23, 20258.148.208.128.188.180.37%8,046,700
Dec 22, 20258.148.168.088.158.15-8,212,600
Dec 19, 20257.878.177.878.158.153.43%22,905,300
Dec 18, 20257.927.927.857.887.88-0.51%14,881,800
Dec 17, 20257.957.967.887.927.92-0.75%19,521,900
Dec 16, 20257.957.987.867.987.980.63%6,546,300
Dec 15, 20257.907.937.867.937.930.38%8,213,100
Dec 12, 20257.887.977.837.907.90-0.63%8,357,900
Dec 11, 20257.827.967.817.957.881.66%13,127,200
Dec 10, 20257.847.857.807.827.75-0.38%6,257,100
Dec 9, 20257.907.957.817.857.78-0.63%8,699,300
Dec 8, 20257.937.937.817.907.83-0.13%8,047,100
Dec 5, 20257.937.977.817.917.84-0.13%10,852,000
Dec 4, 20257.947.987.887.927.85-0.38%6,232,200
Dec 3, 20258.008.037.917.957.88-0.62%10,666,700
Dec 2, 20257.958.057.908.007.930.63%12,175,100
Dec 1, 20257.678.007.667.957.883.92%22,154,900
Nov 28, 20257.507.687.497.657.582.27%21,372,700
Nov 27, 20257.607.607.487.487.41-1.58%8,862,200
Nov 26, 20257.507.607.467.607.531.74%7,312,300
Nov 25, 20257.487.537.457.477.40-4,803,900
Nov 24, 20257.477.547.427.477.400.13%24,312,500
Nov 21, 20257.527.547.467.467.39-0.93%8,280,700
Nov 20, 20257.587.607.527.537.46-0.53%10,465,500
Nov 19, 20257.487.577.467.577.501.61%11,656,500
Nov 18, 20257.617.637.457.457.38-2.10%10,461,100
Nov 17, 20257.547.617.537.617.541.06%10,951,800
Nov 14, 20257.577.627.537.537.46-0.53%12,516,500
Nov 13, 20257.617.627.577.577.50-0.26%9,483,300
Nov 12, 20257.657.687.527.597.52-0.78%16,022,600
Nov 11, 20257.587.717.587.657.580.92%14,729,600
Nov 10, 20257.527.647.527.587.510.66%8,299,100
Nov 7, 20257.487.547.467.537.460.40%11,620,200
Nov 6, 20257.497.527.487.507.43-10,760,900
Nov 5, 20257.527.527.467.507.43-0.66%11,934,600
Nov 4, 20257.427.577.407.557.481.75%10,563,900
Nov 3, 20257.307.457.307.427.351.64%9,279,300
Oct 31, 20257.317.377.307.307.24-0.14%12,221,800
Oct 30, 20257.387.407.317.317.25-0.95%11,351,500
Oct 29, 20257.397.447.377.387.32-0.14%5,128,400
Oct 28, 20257.457.477.387.397.32-0.81%15,992,000
Oct 27, 20257.407.507.407.457.381.09%11,463,500
Oct 24, 20257.337.377.307.377.310.55%11,775,100
Oct 23, 20257.227.357.217.337.271.81%11,247,500
Oct 22, 20257.357.367.207.207.14-2.04%6,326,400
Oct 21, 20257.347.357.317.357.290.14%6,717,400
Oct 17, 20257.347.357.307.347.28-8,097,200
Oct 16, 20257.337.387.327.347.28-8,139,700
Oct 15, 20257.357.407.327.347.28-0.14%18,067,100
Oct 14, 20257.427.457.307.357.29-1.08%22,137,400
Oct 13, 20257.397.467.357.437.36-0.93%15,518,000