CIMB Group Holdings Bhd(MY:1023)
RM7.080.00 (0.00%)
MY:1023
CIMB Group Holdings Bhd historical prices
RM7.08
At close:0.00 (0.00%)
CIMB Group Holdings Bhd (1023) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.08 | 7.08 | 7.01 | 7.08 | 7.08 | 0.00% | 6,203,000 | 0.47 |
| Nov 10, 2026 | 7.12 | 7.15 | 6.97 | 7.08 | 7.08 | +0.28% | 10,193,600 | 0.77 |
| Nov 09, 2026 | 7.06 | 7.09 | 7.00 | 7.06 | 7.06 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.04 | 7.09 | 7.00 | 7.06 | 7.06 | -1.26% | 8,916,200 | 0.67 |
| Nov 05, 2026 | 6.95 | 7.20 | 6.94 | 7.15 | 7.15 | +3.47% | 25,046,600 | 1.93 |
| Nov 04, 2026 | 6.99 | 6.99 | 6.89 | 6.91 | 6.91 | -1.00% | 10,348,700 | 0.80 |
| Nov 03, 2026 | 6.93 | 7.03 | 6.91 | 6.98 | 6.98 | +0.87% | 15,207,800 | 1.19 |
| Nov 02, 2026 | 6.91 | 6.96 | 6.83 | 6.92 | 6.92 | +0.14% | 11,855,800 | 0.93 |
| Oct 30, 2026 | 6.91 | 6.96 | 6.88 | 6.91 | 6.91 | +0.29% | 21,597,400 | 1.72 |
| Oct 29, 2026 | 7.11 | 7.19 | 6.88 | 6.89 | 6.89 | -3.09% | 27,454,400 | 2.23 |
| Oct 28, 2026 | 7.12 | 7.13 | 7.09 | 7.11 | 7.11 | 0.00% | 7,628,200 | 0.60 |
| Oct 27, 2026 | 7.10 | 7.17 | 7.09 | 7.11 | 7.11 | +0.14% | 12,260,300 | 0.98 |
| Oct 26, 2026 | 7.15 | 7.17 | 7.09 | 7.10 | 7.10 | -0.70% | 8,357,599 | 0.67 |
| Oct 23, 2026 | 7.17 | 7.18 | 7.11 | 7.15 | 7.15 | 0.00% | 7,428,000 | 0.59 |
| Oct 22, 2026 | 7.14 | 7.20 | 7.11 | 7.15 | 7.15 | +0.14% | 13,652,300 | 1.09 |
| Oct 21, 2026 | 7.20 | 7.22 | 7.11 | 7.14 | 7.14 | -0.14% | 13,199,700 | 1.06 |
| Oct 20, 2026 | 7.15 | 7.24 | 7.13 | 7.15 | 7.15 | 0.00% | 16,894,200 | 1.38 |
| Oct 19, 2026 | 7.21 | 7.27 | 7.10 | 7.15 | 7.15 | -0.69% | 9,274,000 | 0.76 |
| Oct 16, 2026 | 7.50 | 7.52 | 7.17 | 7.20 | 7.20 | -3.74% | 53,870,300 | 4.69 |
| Oct 15, 2026 | 7.50 | 7.53 | 7.43 | 7.48 | 7.48 | -0.27% | 15,869,800 | 1.40 |
| Oct 14, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | 0.00% | 21,174,400 | 1.90 |
| Oct 13, 2026 | 7.30 | 7.64 | 7.28 | 7.50 | 7.50 | +2.74% | 28,212,200 | 2.61 |
| Oct 12, 2026 | 7.26 | 7.36 | 7.24 | 7.30 | 7.30 | +0.55% | 15,578,400 | 1.46 |
| Oct 09, 2026 | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | 0.00% | 15,455,800 | 1.45 |
| Oct 08, 2026 | 7.33 | 7.33 | 7.19 | 7.26 | 7.26 | -0.95% | 21,621,500 | 2.08 |
| Oct 07, 2026 | 7.70 | 7.70 | 7.31 | 7.33 | 7.33 | -4.81% | 34,801,500 | 3.47 |
| Oct 06, 2026 | 7.75 | 7.78 | 7.69 | 7.70 | 7.70 | -0.39% | 9,345,700 | 0.92 |
| Oct 05, 2026 | 7.66 | 7.74 | 7.64 | 7.73 | 7.73 | +1.05% | 4,611,100 | 0.46 |
| Oct 02, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -0.52% | 9,275,400 | 0.92 |
| Oct 01, 2026 | 7.79 | 7.80 | 7.69 | 7.69 | 7.69 | -1.28% | 7,848,200 | 0.78 |
| Sep 30, 2026 | 7.78 | 7.82 | 7.76 | 7.79 | 7.79 | +0.14% | 13,830,000 | 1.39 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.76 | 7.78 | 7.78 | -2.64% | 12,967,800 | 1.32 |
| Sep 28, 2026 | 7.89 | 7.99 | 7.87 | 7.99 | 7.99 | +1.14% | 4,807,000 | 0.49 |
| Sep 25, 2026 | 7.96 | 7.96 | 7.87 | 7.90 | 7.90 | -0.75% | 5,245,700 | 0.52 |
| Sep 24, 2026 | 7.93 | 7.98 | 7.84 | 7.96 | 7.96 | +0.38% | 17,570,300 | 1.78 |
| Sep 23, 2026 | 7.90 | 7.93 | 7.81 | 7.93 | 7.93 | +0.38% | 17,270,300 | 1.76 |
| Sep 22, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | +3.27% | 9,948,800 | 1.02 |
| Sep 21, 2026 | 7.63 | 7.73 | 7.60 | 7.65 | 7.65 | +0.26% | 7,915,800 | 0.80 |
| Sep 18, 2026 | 7.69 | 7.70 | 7.58 | 7.63 | 7.63 | -0.78% | 23,027,300 | 2.39 |
| Sep 17, 2026 | 7.80 | 7.82 | 7.66 | 7.69 | 7.69 | -1.41% | 19,189,200 | 2.04 |
| Sep 16, 2026 | 7.80 | 7.83 | 7.72 | 7.80 | 7.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.75 | 7.83 | 7.72 | 7.80 | 7.80 | +0.35% | 16,684,500 | 1.73 |
| Sep 14, 2026 | 7.79 | 7.97 | 7.73 | 7.97 | 7.77 | +2.32% | 17,865,900 | 1.91 |
| Sep 11, 2026 | 7.92 | 7.92 | 7.75 | 7.79 | 7.60 | -1.64% | 10,573,400 | 1.11 |
| Sep 10, 2026 | 7.94 | 7.95 | 7.89 | 7.92 | 7.72 | +0.13% | 12,150,100 | 1.27 |
| Sep 09, 2026 | 7.98 | 8.00 | 7.86 | 7.91 | 7.71 | -0.89% | 13,538,900 | 1.43 |
| Sep 08, 2026 | 8.00 | 8.00 | 7.93 | 7.98 | 7.78 | -0.24% | 11,238,600 | 1.16 |
| Sep 07, 2026 | 8.00 | 8.02 | 7.95 | 8.00 | 7.80 | 0.00% | 3,154,300 | 0.32 |
| Sep 04, 2026 | 7.99 | 8.01 | 7.96 | 8.00 | 7.80 | +0.12% | 6,848,000 | 0.67 |
| Sep 03, 2026 | 7.89 | 8.03 | 7.89 | 7.99 | 7.79 | +1.92% | 14,689,700 | 1.45 |
