Kuala Lumpur - Delayed Quote MYR

CIMB Group Holdings Berhad (1023.KL)

6.61 -0.07 (-1.05%)
At close: April 26 at 4:53 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.69 6.70 6.56 6.61 6.61 21,526,700
Apr 25, 2024 6.67 6.70 6.66 6.68 6.68 23,375,000
Apr 24, 2024 6.71 6.80 6.66 6.67 6.67 27,025,900
Apr 23, 2024 6.63 6.70 6.63 6.67 6.67 19,915,000
Apr 22, 2024 6.55 6.64 6.53 6.62 6.62 14,881,900
Apr 19, 2024 6.59 6.60 6.55 6.56 6.56 32,899,200
Apr 18, 2024 6.53 6.60 6.53 6.59 6.59 28,598,200
Apr 17, 2024 6.48 6.54 6.45 6.53 6.53 32,164,700
Apr 16, 2024 6.57 6.58 6.48 6.48 6.48 43,155,400
Apr 15, 2024 6.58 6.63 6.56 6.58 6.58 26,103,500
Apr 12, 2024 6.53 6.62 6.46 6.61 6.61 25,296,200
Apr 9, 2024 6.64 6.65 6.55 6.57 6.57 8,992,000
Apr 8, 2024 6.64 6.67 6.59 6.64 6.64 9,286,900
Apr 5, 2024 6.62 6.66 6.57 6.63 6.63 17,083,000
Apr 4, 2024 6.56 6.66 6.56 6.65 6.65 13,388,400
Apr 3, 2024 6.66 6.66 6.52 6.56 6.56 12,189,600
Apr 2, 2024 6.70 6.70 6.65 6.66 6.66 14,514,400
Apr 1, 2024 6.68 6.69 6.64 6.66 6.66 15,773,600
Mar 29, 2024 6.61 6.70 6.59 6.64 6.64 14,151,800
Mar 27, 2024 6.50 6.58 6.49 6.55 6.55 16,721,000
Mar 26, 2024 6.47 6.52 6.46 6.50 6.50 25,921,200
Mar 25, 2024 6.56 6.58 6.46 6.50 6.50 15,572,600
Mar 22, 2024 6.57 6.60 6.51 6.55 6.55 7,059,200
Mar 21, 2024 6.50 6.58 6.47 6.55 6.55 20,647,800
Mar 20, 2024 6.61 6.64 6.45 6.48 6.48 21,258,700
Mar 19, 2024 6.63 6.72 6.55 6.61 6.61 28,848,300
Mar 18, 2024 6.53 6.70 6.53 6.65 6.65 20,556,300
Mar 15, 2024 0.07 Dividend
Mar 15, 2024 6.44 6.65 6.44 6.61 6.61 35,612,300
Mar 14, 2024 6.70 6.74 6.67 6.70 6.63 29,328,200
Mar 13, 2024 6.72 6.77 6.67 6.70 6.63 24,032,000
Mar 12, 2024 6.67 6.76 6.64 6.72 6.65 26,293,400
Mar 11, 2024 6.70 6.74 6.65 6.67 6.60 15,748,800
Mar 8, 2024 6.60 6.67 6.57 6.65 6.58 14,781,600
Mar 7, 2024 6.53 6.60 6.50 6.52 6.45 17,967,800
Mar 6, 2024 6.42 6.52 6.38 6.51 6.44 22,251,500
Mar 5, 2024 6.43 6.53 6.35 6.53 6.46 39,363,200
Mar 4, 2024 6.38 6.55 6.35 6.45 6.38 42,300,900
Mar 1, 2024 6.46 6.56 6.28 6.34 6.27 46,004,400
Feb 29, 2024 6.42 6.48 6.42 6.46 6.39 22,246,900
Feb 28, 2024 6.44 6.45 6.40 6.43 6.36 19,355,600
Feb 27, 2024 6.38 6.48 6.38 6.45 6.38 11,683,400
Feb 26, 2024 6.42 6.45 6.40 6.43 6.36 16,012,900
Feb 23, 2024 6.39 6.44 6.35 6.41 6.34 17,587,300
Feb 22, 2024 6.41 6.44 6.39 6.39 6.32 7,593,700
Feb 21, 2024 6.41 6.46 6.40 6.42 6.35 11,702,700
Feb 20, 2024 6.38 6.46 6.36 6.45 6.38 13,891,700
Feb 19, 2024 6.41 6.44 6.38 6.40 6.33 5,655,500
Feb 16, 2024 6.39 6.41 6.35 6.41 6.34 10,558,100
Feb 15, 2024 6.37 6.40 6.33 6.36 6.29 7,225,800
Feb 14, 2024 6.30 6.40 6.28 6.37 6.30 10,686,300
Feb 13, 2024 6.20 6.38 6.20 6.34 6.27 12,502,800
Feb 9, 2024 6.21 6.23 6.15 6.19 6.13 3,262,700
Feb 8, 2024 6.20 6.28 6.20 6.23 6.16 6,590,200
Feb 7, 2024 6.24 6.24 6.18 6.20 6.14 11,350,400
Feb 6, 2024 6.22 6.25 6.18 6.21 6.15 10,469,400
Feb 5, 2024 6.25 6.27 6.23 6.23 6.16 8,309,500
Feb 2, 2024 6.07 6.26 6.02 6.23 6.16 27,813,700
Jan 31, 2024 6.22 6.27 6.21 6.23 6.16 20,186,400
Jan 30, 2024 6.22 6.23 6.19 6.22 6.16 18,078,800
Jan 29, 2024 6.19 6.25 6.17 6.22 6.16 20,812,800
Jan 26, 2024 6.14 6.20 6.12 6.18 6.12 19,998,200
Jan 24, 2024 6.04 6.15 6.03 6.12 6.06 11,231,800
Jan 23, 2024 5.98 6.04 5.98 6.02 5.96 9,741,100
Jan 22, 2024 6.01 6.02 5.94 5.97 5.91 14,926,400
Jan 19, 2024 5.94 6.02 5.93 6.01 5.95 9,533,100
Jan 18, 2024 5.95 6.01 5.91 5.94 5.88 17,104,300
Jan 17, 2024 6.03 6.05 5.96 6.03 5.97 24,124,500
Jan 16, 2024 6.00 6.03 5.98 6.01 5.95 8,227,800
Jan 15, 2024 5.92 6.00 5.92 6.00 5.94 11,051,300
Jan 12, 2024 5.95 5.99 5.88 5.92 5.86 14,772,600
Jan 11, 2024 5.95 6.00 5.92 5.95 5.89 18,183,600
Jan 10, 2024 6.06 6.07 5.94 5.95 5.89 14,398,100
Jan 9, 2024 6.05 6.08 6.03 6.05 5.99 16,803,300
Jan 8, 2024 6.02 6.05 6.01 6.03 5.97 10,981,800
Jan 5, 2024 5.95 6.04 5.95 6.00 5.94 12,481,500
Jan 4, 2024 5.90 5.97 5.89 5.95 5.89 14,955,600
Jan 3, 2024 5.85 5.92 5.83 5.90 5.84 14,459,300
Jan 2, 2024 5.82 5.90 5.81 5.84 5.78 6,863,600
Dec 29, 2023 5.84 5.92 5.79 5.85 5.79 101,708,800
Dec 28, 2023 5.80 5.91 5.79 5.84 5.78 33,168,100
Dec 27, 2023 5.77 5.83 5.77 5.80 5.74 41,519,500
Dec 26, 2023 5.80 5.86 5.78 5.78 5.72 23,001,900
Dec 22, 2023 5.80 5.83 5.76 5.80 5.74 15,422,600
Dec 21, 2023 5.89 5.90 5.79 5.80 5.74 17,551,400
Dec 20, 2023 5.98 5.99 5.90 5.90 5.84 34,643,900
Dec 19, 2023 5.94 5.99 5.91 5.96 5.90 19,559,800
Dec 18, 2023 5.85 5.96 5.83 5.94 5.88 24,331,700
Dec 15, 2023 5.81 5.87 5.80 5.83 5.77 40,625,500
Dec 14, 2023 5.80 5.86 5.75 5.81 5.75 17,904,000
Dec 13, 2023 5.77 5.81 5.76 5.79 5.73 24,409,400
Dec 12, 2023 5.79 5.82 5.76 5.79 5.73 25,020,600
Dec 11, 2023 5.74 5.80 5.71 5.78 5.72 12,856,700
Dec 8, 2023 5.75 5.79 5.72 5.76 5.70 8,878,100
Dec 7, 2023 5.75 5.79 5.70 5.76 5.70 10,562,500
Dec 6, 2023 5.76 5.83 5.72 5.75 5.69 12,405,000
Dec 5, 2023 5.77 5.83 5.72 5.75 5.69 11,372,600
Dec 4, 2023 5.82 5.92 5.76 5.78 5.72 14,243,700
Dec 1, 2023 5.69 5.83 5.69 5.77 5.71 32,963,000
Nov 30, 2023 5.66 5.67 5.60 5.65 5.59 28,171,400
Nov 29, 2023 5.68 5.71 5.62 5.64 5.58 7,639,800
Nov 28, 2023 5.75 5.76 5.65 5.68 5.62 10,264,500
Nov 27, 2023 5.73 5.76 5.72 5.75 5.69 9,060,300
Nov 24, 2023 5.74 5.77 5.72 5.75 5.69 6,179,900
Nov 23, 2023 5.76 5.77 5.72 5.74 5.68 7,093,600
Nov 22, 2023 5.80 5.80 5.74 5.77 5.71 7,707,800
Nov 21, 2023 5.78 5.79 5.73 5.79 5.73 11,162,400
Nov 20, 2023 5.77 5.78 5.70 5.77 5.71 9,029,500
Nov 17, 2023 5.77 5.80 5.74 5.80 5.74 4,892,100
Nov 16, 2023 5.77 5.80 5.75 5.78 5.72 9,787,500
Nov 15, 2023 5.75 5.80 5.73 5.80 5.74 11,783,600
Nov 14, 2023 5.75 5.80 5.72 5.73 5.67 12,272,300
Nov 10, 2023 5.74 5.77 5.71 5.75 5.69 5,426,200
Nov 9, 2023 5.76 5.78 5.74 5.78 5.72 10,540,800
Nov 8, 2023 5.80 5.81 5.76 5.77 5.71 12,994,200
Nov 7, 2023 5.76 5.81 5.75 5.81 5.75 13,595,500
Nov 6, 2023 5.73 5.81 5.73 5.81 5.75 17,848,400
Nov 3, 2023 5.71 5.75 5.70 5.73 5.67 15,867,100
Nov 2, 2023 5.68 5.73 5.67 5.70 5.64 6,236,300
Nov 1, 2023 5.71 5.72 5.68 5.70 5.64 10,703,100
Oct 31, 2023 5.68 5.71 5.67 5.71 5.65 12,901,300
Oct 30, 2023 5.68 5.70 5.68 5.70 5.64 7,730,200
Oct 27, 2023 5.66 5.70 5.64 5.68 5.62 7,021,200
Oct 26, 2023 5.69 5.72 5.66 5.68 5.62 30,106,600
Oct 25, 2023 5.70 5.71 5.67 5.69 5.63 15,502,800
Oct 24, 2023 5.66 5.70 5.61 5.68 5.62 17,871,600
Oct 23, 2023 5.64 5.70 5.59 5.66 5.60 14,288,600
Oct 20, 2023 5.59 5.65 5.56 5.62 5.56 23,342,100
Oct 19, 2023 5.54 5.60 5.54 5.58 5.52 22,416,900
Oct 18, 2023 5.61 5.61 5.54 5.57 5.51 25,811,200
Oct 17, 2023 5.61 5.65 5.55 5.61 5.55 11,328,500
Oct 16, 2023 5.66 5.66 5.58 5.61 5.55 21,005,500
Oct 13, 2023 5.67 5.67 5.60 5.66 5.60 9,192,600
Oct 12, 2023 5.62 5.67 5.62 5.66 5.60 11,273,900
Oct 11, 2023 5.59 5.64 5.53 5.60 5.54 24,099,200
Oct 10, 2023 5.42 5.58 5.42 5.55 5.49 15,660,600
Oct 9, 2023 5.42 5.47 5.40 5.42 5.36 8,085,200
Oct 6, 2023 5.41 5.44 5.39 5.42 5.36 20,448,400
Oct 5, 2023 5.40 5.44 5.39 5.41 5.35 24,914,600
Oct 4, 2023 5.40 5.42 5.38 5.40 5.34 19,660,000
Oct 3, 2023 5.41 5.46 5.39 5.41 5.35 14,460,800
Oct 2, 2023 5.43 5.48 5.38 5.40 5.34 9,387,700
Sep 29, 2023 5.55 5.56 5.38 5.43 5.37 36,339,100
Sep 27, 2023 5.55 5.55 5.53 5.55 5.49 8,701,800
Sep 26, 2023 5.54 5.58 5.53 5.55 5.49 12,927,500
Sep 25, 2023 5.59 5.60 5.54 5.54 5.48 7,969,300
Sep 22, 2023 5.58 5.62 5.56 5.59 5.53 8,715,000
Sep 21, 2023 5.63 5.64 5.57 5.59 5.53 13,143,300
Sep 20, 2023 0.18 Dividend
Sep 20, 2023 5.58 5.64 5.55 5.62 5.56 10,520,600
Sep 19, 2023 5.78 5.79 5.73 5.75 5.52 8,423,100
Sep 18, 2023 5.75 5.77 5.74 5.76 5.53 7,805,000
Sep 15, 2023 5.70 5.78 5.69 5.78 5.55 21,882,000
Sep 14, 2023 5.70 5.75 5.68 5.69 5.46 13,128,300
Sep 13, 2023 5.70 5.73 5.68 5.70 5.47 7,232,300
Sep 12, 2023 5.70 5.73 5.67 5.70 5.47 8,339,300
Sep 11, 2023 5.66 5.72 5.66 5.71 5.48 5,188,200
Sep 8, 2023 5.74 5.75 5.67 5.69 5.46 7,476,900
Sep 7, 2023 5.72 5.75 5.70 5.74 5.51 4,663,100
Sep 6, 2023 5.62 5.74 5.62 5.72 5.49 12,523,600
Sep 5, 2023 5.71 5.71 5.61 5.65 5.42 13,505,800
Sep 4, 2023 5.74 5.76 5.71 5.71 5.48 10,575,100
Sep 1, 2023 5.76 5.78 5.66 5.74 5.51 22,632,400
Aug 30, 2023 5.62 5.70 5.62 5.63 5.40 16,601,400
Aug 29, 2023 5.60 5.66 5.58 5.63 5.40 7,190,300
Aug 28, 2023 5.61 5.63 5.58 5.60 5.37 5,802,500
Aug 25, 2023 5.60 5.61 5.56 5.61 5.38 4,321,300
Aug 24, 2023 5.54 5.63 5.54 5.58 5.35 3,664,300
Aug 23, 2023 5.58 5.59 5.54 5.58 5.35 6,284,900
Aug 22, 2023 5.60 5.63 5.53 5.58 5.35 7,474,300
Aug 21, 2023 5.55 5.62 5.53 5.60 5.37 9,754,400
Aug 18, 2023 5.64 5.64 5.51 5.55 5.32 18,008,100
Aug 17, 2023 5.70 5.70 5.64 5.64 5.41 13,523,100
Aug 16, 2023 5.65 5.75 5.64 5.73 5.50 12,325,400
Aug 15, 2023 5.65 5.70 5.62 5.68 5.45 5,094,900
Aug 14, 2023 5.61 5.66 5.55 5.65 5.42 6,496,600
Aug 11, 2023 5.65 5.65 5.58 5.61 5.38 10,889,400
Aug 10, 2023 5.65 5.67 5.60 5.66 5.43 7,221,500
Aug 9, 2023 5.60 5.65 5.55 5.65 5.42 18,468,100
Aug 8, 2023 5.52 5.62 5.46 5.60 5.37 9,501,700
Aug 7, 2023 5.51 5.53 5.46 5.52 5.30 4,206,400
Aug 4, 2023 5.46 5.51 5.44 5.50 5.28 3,418,100
Aug 3, 2023 5.48 5.48 5.42 5.46 5.24 4,492,800
Aug 2, 2023 5.50 5.51 5.45 5.47 5.25 9,699,900
Aug 1, 2023 5.55 5.56 5.47 5.52 5.30 10,927,800
Jul 31, 2023 5.50 5.60 5.50 5.55 5.32 13,113,800
Jul 28, 2023 5.46 5.53 5.42 5.50 5.28 11,370,000
Jul 27, 2023 5.45 5.56 5.42 5.50 5.28 18,961,500
Jul 26, 2023 5.43 5.49 5.43 5.48 5.26 17,159,800
Jul 25, 2023 5.38 5.45 5.36 5.43 5.21 21,182,900
Jul 24, 2023 5.30 5.36 5.25 5.35 5.13 10,772,000
Jul 21, 2023 5.27 5.31 5.21 5.30 5.09 13,850,800
Jul 20, 2023 5.22 5.28 5.17 5.22 5.01 9,271,600
Jul 18, 2023 5.30 5.30 5.21 5.22 5.01 5,570,500
Jul 17, 2023 5.31 5.32 5.26 5.29 5.08 5,336,700
Jul 14, 2023 5.23 5.34 5.20 5.30 5.09 28,525,200
Jul 13, 2023 5.22 5.27 5.20 5.20 4.99 6,786,000
Jul 12, 2023 5.21 5.25 5.16 5.22 5.01 10,335,400
Jul 11, 2023 5.21 5.23 5.16 5.21 5.00 14,832,100
Jul 10, 2023 5.16 5.20 5.15 5.19 4.98 11,885,300
Jul 7, 2023 5.18 5.21 5.14 5.16 4.95 12,088,700
Jul 6, 2023 5.18 5.22 5.13 5.21 5.00 5,699,400
Jul 5, 2023 5.20 5.22 5.17 5.18 4.97 6,366,300
Jul 4, 2023 5.12 5.22 5.12 5.20 4.99 8,184,600
Jul 3, 2023 5.10 5.18 5.08 5.16 4.95 6,655,400
Jun 30, 2023 5.09 5.13 5.04 5.06 4.85 26,450,600
Jun 28, 2023 5.15 5.21 5.13 5.15 4.94 9,894,100
Jun 27, 2023 5.19 5.20 5.12 5.15 4.94 13,223,900
Jun 26, 2023 5.21 5.25 5.14 5.19 4.98 11,322,700
Jun 23, 2023 5.25 5.27 5.18 5.21 5.00 8,002,000
Jun 22, 2023 5.21 5.32 5.21 5.24 5.03 12,601,200
Jun 21, 2023 5.14 5.27 5.11 5.25 5.04 26,409,200
Jun 20, 2023 5.08 5.18 5.00 5.14 4.93 12,125,500
Jun 19, 2023 4.98 5.14 4.96 5.08 4.87 11,548,200
Jun 16, 2023 5.00 5.03 4.94 4.98 4.78 58,887,900
Jun 15, 2023 5.00 5.02 4.98 5.00 4.80 10,264,600
Jun 14, 2023 5.00 5.02 4.96 4.99 4.79 9,116,500
Jun 13, 2023 5.01 5.02 4.94 4.99 4.79 18,907,500
Jun 12, 2023 4.95 5.07 4.95 5.02 4.82 17,010,100
Jun 9, 2023 4.91 4.99 4.90 4.95 4.75 7,626,300
Jun 8, 2023 4.90 4.94 4.84 4.90 4.70 13,845,200
Jun 7, 2023 4.85 4.93 4.83 4.90 4.70 13,221,300
Jun 6, 2023 4.81 4.90 4.81 4.88 4.68 11,372,200
Jun 2, 2023 4.85 4.88 4.80 4.81 4.61 13,605,800
Jun 1, 2023 4.82 4.89 4.81 4.86 4.66 21,148,900
May 31, 2023 4.88 4.92 4.80 4.82 4.62 86,111,100
May 30, 2023 4.89 4.93 4.88 4.89 4.69 11,597,000
May 29, 2023 4.92 4.95 4.88 4.89 4.69 9,323,900
May 26, 2023 4.96 4.98 4.90 4.90 4.70 7,661,400
May 25, 2023 5.00 5.00 4.95 4.96 4.76 10,317,700
May 24, 2023 5.00 5.00 4.95 4.98 4.78 8,313,700
May 23, 2023 5.03 5.04 4.98 5.01 4.81 11,277,600
May 22, 2023 5.01 5.07 4.99 5.05 4.85 13,131,900
May 19, 2023 4.99 5.02 4.96 5.02 4.82 7,919,700
May 18, 2023 4.99 5.01 4.96 5.01 4.81 4,825,400
May 17, 2023 4.99 5.02 4.98 4.98 4.78 9,409,900
May 16, 2023 4.98 5.03 4.97 4.99 4.79 12,211,800
May 15, 2023 4.97 5.01 4.96 4.98 4.78 6,756,100
May 12, 2023 4.99 5.00 4.95 4.95 4.75 18,488,900
May 11, 2023 5.02 5.06 4.95 4.95 4.75 20,247,600
May 10, 2023 5.09 5.12 5.02 5.02 4.82 17,772,400
May 9, 2023 5.15 5.15 5.09 5.11 4.90 12,551,800
May 8, 2023 5.13 5.19 5.13 5.16 4.95 7,903,500
May 5, 2023 5.08 5.15 5.06 5.13 4.92 7,619,700
May 3, 2023 5.09 5.11 5.03 5.07 4.86 14,480,800
May 2, 2023 5.06 5.11 5.03 5.09 4.88 12,502,400
Apr 28, 2023 5.09 5.12 5.05 5.06 4.85 4,936,600
Apr 27, 2023 5.06 5.13 5.03 5.07 4.86 11,806,600
Apr 26, 2023 5.15 5.15 5.03 5.05 4.85 12,020,400

Related Tickers

1295.KL Public Bank Berhad
4.2100
-0.47%
 
1066.KL RHB Bank Berhad
5.50
-0.18%
 
1155.KL Malayan Banking Berhad
9.79
+0.10%
 
5819.KL Hong Leong Bank Berhad
19.26
-1.03%
 
1015.KL AMMB Holdings Berhad
4.2400
+0.24%
 
1171.KL Malaysia Building Society Berhad
0.7800
-0.64%
 
5185.KL AFFIN Bank Berhad
2.5200
+0.40%
 
2488.KL Alliance Bank Malaysia Berhad
3.7600
-1.57%
 
1082.KL Hong Leong Financial Group Berhad
16.84
+0.48%
 
5258.KL Bank Islam Malaysia Berhad
2.5200
+0.40%