Skip to main content
CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.78
+0.13 (1.70%)
At close: Apr 28, 2026

KLSE:CIMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.707.787.687.787.781.70%8,216,800
Apr 27, 20267.807.827.657.657.65-1.92%15,400,500
Apr 24, 20267.787.837.787.807.800.26%10,016,100
Apr 23, 20267.757.847.737.787.780.52%7,540,500
Apr 22, 20267.837.847.687.747.74-0.77%7,561,600
Apr 21, 20267.607.847.607.807.802.77%21,971,700
Apr 20, 20267.467.657.437.597.591.61%14,833,900
Apr 17, 20267.457.517.437.477.470.27%9,647,900
Apr 16, 20267.317.507.317.457.45-0.67%28,068,100
Apr 15, 20267.607.607.497.507.50-0.66%14,324,700
Apr 14, 20267.487.607.457.557.552.17%15,008,100
Apr 13, 20267.487.497.337.397.39-1.73%15,368,300
Apr 10, 20267.507.587.477.527.520.94%12,470,000
Apr 9, 20267.567.577.427.457.45-1.46%15,111,400
Apr 8, 20267.557.637.527.567.562.86%22,783,400
Apr 7, 20267.407.437.337.357.35-0.68%9,988,100
Apr 6, 20267.497.507.377.407.40-1.20%14,095,600
Apr 3, 20267.617.677.477.497.49-1.32%16,490,800
Apr 2, 20267.747.787.557.597.59-1.56%17,597,500
Apr 1, 20267.667.747.637.717.712.12%21,745,800
Mar 31, 20267.517.617.487.557.550.94%22,007,300
Mar 30, 20267.647.647.437.487.48-2.86%30,141,100
Mar 27, 20267.817.847.687.707.70-1.41%20,524,900
Mar 26, 20267.907.927.817.817.81-1.01%8,563,400
Mar 25, 20267.907.937.837.897.890.77%19,095,100
Mar 24, 20267.907.957.827.837.83-0.51%19,652,000
Mar 19, 20267.888.007.867.877.87-1.01%17,504,400
Mar 18, 20267.907.987.887.957.951.15%8,804,000
Mar 17, 20267.847.937.827.867.860.77%12,717,200
Mar 16, 20267.907.907.737.807.80-2.50%14,106,300
Mar 13, 20267.988.027.958.007.800.13%24,233,600
Mar 12, 20268.008.047.957.997.79-0.12%15,440,900
Mar 11, 20267.888.017.868.007.801.91%10,961,100
Mar 10, 20267.837.937.837.857.651.03%13,783,800
Mar 9, 20267.887.887.657.777.57-2.51%25,141,600
Mar 6, 20268.018.037.967.977.77-0.87%26,444,700
Mar 5, 20268.008.067.928.047.841.13%20,490,900
Mar 4, 20268.028.057.927.957.75-0.87%33,137,600
Mar 3, 20267.968.057.918.027.821.01%32,000,900
Mar 2, 20267.908.017.807.947.74-1.24%21,768,500
Feb 27, 20268.448.448.048.047.84-4.96%42,503,400
Feb 26, 20268.548.548.408.468.24-0.12%20,260,100
Feb 25, 20268.458.558.408.478.250.36%16,093,900
Feb 24, 20268.508.508.428.448.23-0.71%13,377,600
Feb 23, 20268.508.558.448.508.280.12%11,490,500
Feb 20, 20268.478.498.438.498.270.24%14,435,600
Feb 19, 20268.458.498.418.478.251.07%18,269,600
Feb 16, 20268.468.558.338.388.17-0.95%10,392,800
Feb 13, 20268.528.548.468.468.24-0.82%9,848,400
Feb 12, 20268.598.618.508.538.31-0.70%11,921,400
Feb 11, 20268.558.608.528.598.370.47%25,109,700
Feb 10, 20268.558.648.498.558.33-18,461,400
Feb 9, 20268.528.608.508.558.331.06%15,040,500
Feb 6, 20268.508.528.428.468.24-0.70%17,313,300
Feb 5, 20268.528.608.508.528.300.24%13,329,600
Feb 4, 20268.558.648.488.508.28-0.70%14,753,300
Feb 3, 20268.618.668.538.568.34-0.23%17,668,400
Jan 30, 20268.478.638.468.588.361.30%18,068,100
Jan 29, 20268.608.668.378.478.25-2.08%36,481,200
Jan 28, 20268.948.948.648.658.43-3.35%31,995,200
Jan 27, 20268.708.958.638.958.723.83%49,005,500
Jan 26, 20268.308.638.298.628.403.86%27,209,800
Jan 23, 20268.318.318.268.308.09-16,491,700
Jan 22, 20268.258.328.238.308.090.97%18,052,100
Jan 21, 20268.148.258.128.228.010.61%12,160,500
Jan 20, 20268.368.378.158.177.96-2.39%14,644,700
Jan 19, 20268.418.418.358.378.16-0.48%12,827,000
Jan 16, 20268.428.468.408.418.20-0.47%10,854,400
Jan 15, 20268.358.458.278.458.241.20%12,793,800
Jan 14, 20268.338.378.308.358.14-0.36%13,175,100
Jan 13, 20268.258.388.248.388.172.07%18,598,500
Jan 12, 20268.168.228.168.218.000.74%11,748,400
Jan 9, 20268.078.178.078.157.941.12%18,667,200
Jan 8, 20268.058.118.028.067.85-5,386,900
Jan 7, 20267.948.067.908.067.850.88%16,710,100
Jan 6, 20268.208.267.967.997.79-3.03%26,730,200
Jan 5, 20268.108.278.088.248.031.73%13,900,200
Jan 2, 20268.208.208.078.107.89-1.82%26,041,800
Dec 31, 20258.238.258.128.258.040.24%14,888,600
Dec 30, 20258.208.238.158.238.02-14,193,400
Dec 29, 20258.158.238.108.238.020.98%12,274,300
Dec 26, 20258.118.208.108.157.940.49%6,547,300
Dec 24, 20258.188.188.118.117.90-0.86%7,753,200
Dec 23, 20258.148.208.128.187.970.37%8,046,700
Dec 22, 20258.148.168.088.157.94-8,212,600
Dec 19, 20257.878.177.878.157.943.43%22,905,300
Dec 18, 20257.927.927.857.887.68-0.51%14,881,800
Dec 17, 20257.957.967.887.927.72-0.75%19,521,900
Dec 16, 20257.957.987.867.987.780.63%6,546,300
Dec 15, 20257.907.937.867.937.730.38%8,213,100
Dec 12, 20257.887.977.837.907.70-0.63%8,357,900
Dec 11, 20257.827.967.817.957.681.66%13,127,200
Dec 10, 20257.847.857.807.827.55-0.38%6,257,100
Dec 9, 20257.907.957.817.857.58-0.63%8,699,300
Dec 8, 20257.937.937.817.907.63-0.13%8,047,100
Dec 5, 20257.937.977.817.917.64-0.13%10,852,000
Dec 4, 20257.947.987.887.927.65-0.38%6,232,200
Dec 3, 20258.008.037.917.957.68-0.62%10,666,700
Dec 2, 20257.958.057.908.007.730.63%12,175,100
Dec 1, 20257.678.007.667.957.683.92%22,154,900