UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,433.52 -1,807.35 (-3.39%)
CIMB Group Holdings Berhad (1023.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.71 | 6.80 | 6.66 | 6.67 | 6.67 | 27,025,900 |
| 23 Apr 2024 | 6.63 | 6.70 | 6.63 | 6.67 | 6.67 | 19,915,000 |
| 22 Apr 2024 | 6.55 | 6.64 | 6.53 | 6.62 | 6.62 | 14,881,900 |
| 19 Apr 2024 | 6.59 | 6.60 | 6.55 | 6.56 | 6.56 | 32,899,200 |
| 18 Apr 2024 | 6.53 | 6.60 | 6.53 | 6.59 | 6.59 | 28,598,200 |
| 17 Apr 2024 | 6.48 | 6.54 | 6.45 | 6.53 | 6.53 | 32,164,700 |
| 16 Apr 2024 | 6.57 | 6.58 | 6.48 | 6.48 | 6.48 | 43,155,400 |
| 15 Apr 2024 | 6.58 | 6.63 | 6.56 | 6.58 | 6.58 | 26,103,500 |
| 12 Apr 2024 | 6.53 | 6.62 | 6.46 | 6.61 | 6.61 | 25,296,200 |
| 09 Apr 2024 | 6.64 | 6.65 | 6.55 | 6.57 | 6.57 | 8,992,000 |
| 08 Apr 2024 | 6.64 | 6.67 | 6.59 | 6.64 | 6.64 | 9,286,900 |
| 05 Apr 2024 | 6.62 | 6.66 | 6.57 | 6.63 | 6.63 | 17,083,000 |
| 04 Apr 2024 | 6.56 | 6.66 | 6.56 | 6.65 | 6.65 | 13,388,400 |
| 03 Apr 2024 | 6.66 | 6.66 | 6.52 | 6.56 | 6.56 | 12,189,600 |
| 02 Apr 2024 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | 14,514,400 |
| 01 Apr 2024 | 6.68 | 6.69 | 6.64 | 6.66 | 6.66 | 15,773,600 |
| 29 Mar 2024 | 6.61 | 6.70 | 6.59 | 6.64 | 6.64 | 14,151,800 |
| 27 Mar 2024 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 16,721,000 |
| 26 Mar 2024 | 6.47 | 6.52 | 6.46 | 6.50 | 6.50 | 25,921,200 |
| 25 Mar 2024 | 6.56 | 6.58 | 6.46 | 6.50 | 6.50 | 15,572,600 |
| 22 Mar 2024 | 6.57 | 6.60 | 6.51 | 6.55 | 6.55 | 7,059,200 |
| 21 Mar 2024 | 6.50 | 6.58 | 6.47 | 6.55 | 6.55 | 20,647,800 |
| 20 Mar 2024 | 6.61 | 6.64 | 6.45 | 6.48 | 6.48 | 21,258,700 |
| 19 Mar 2024 | 6.63 | 6.72 | 6.55 | 6.61 | 6.61 | 28,848,300 |
| 18 Mar 2024 | 6.53 | 6.70 | 6.53 | 6.65 | 6.65 | 20,556,300 |
| 15 Mar 2024 | 6.44 | 6.65 | 6.44 | 6.61 | 6.61 | 35,612,300 |
| 15 Mar 2024 | 0.07 Dividend | |||||
| 14 Mar 2024 | 6.70 | 6.74 | 6.67 | 6.70 | 6.63 | 29,328,200 |
| 13 Mar 2024 | 6.72 | 6.77 | 6.67 | 6.70 | 6.63 | 24,032,000 |
| 12 Mar 2024 | 6.67 | 6.76 | 6.64 | 6.72 | 6.65 | 26,293,400 |
| 11 Mar 2024 | 6.70 | 6.74 | 6.65 | 6.67 | 6.60 | 15,748,800 |
| 08 Mar 2024 | 6.60 | 6.67 | 6.57 | 6.65 | 6.58 | 14,781,600 |
| 07 Mar 2024 | 6.53 | 6.60 | 6.50 | 6.52 | 6.45 | 17,967,800 |
| 06 Mar 2024 | 6.42 | 6.52 | 6.38 | 6.51 | 6.44 | 22,251,500 |
| 05 Mar 2024 | 6.43 | 6.53 | 6.35 | 6.53 | 6.46 | 39,363,200 |
| 04 Mar 2024 | 6.38 | 6.55 | 6.35 | 6.45 | 6.38 | 42,300,900 |
| 01 Mar 2024 | 6.46 | 6.56 | 6.28 | 6.34 | 6.27 | 46,004,400 |
| 29 Feb 2024 | 6.42 | 6.48 | 6.42 | 6.46 | 6.39 | 22,246,900 |
| 28 Feb 2024 | 6.44 | 6.45 | 6.40 | 6.43 | 6.36 | 19,355,600 |
| 27 Feb 2024 | 6.38 | 6.48 | 6.38 | 6.45 | 6.38 | 11,683,400 |
| 26 Feb 2024 | 6.42 | 6.45 | 6.40 | 6.43 | 6.36 | 16,012,900 |
| 23 Feb 2024 | 6.39 | 6.44 | 6.35 | 6.41 | 6.34 | 17,587,300 |
| 22 Feb 2024 | 6.41 | 6.44 | 6.39 | 6.39 | 6.32 | 7,593,700 |
| 21 Feb 2024 | 6.41 | 6.46 | 6.40 | 6.42 | 6.35 | 11,702,700 |
| 20 Feb 2024 | 6.38 | 6.46 | 6.36 | 6.45 | 6.38 | 13,891,700 |
| 19 Feb 2024 | 6.41 | 6.44 | 6.38 | 6.40 | 6.33 | 5,655,500 |
| 16 Feb 2024 | 6.39 | 6.41 | 6.35 | 6.41 | 6.34 | 10,558,100 |
| 15 Feb 2024 | 6.37 | 6.40 | 6.33 | 6.36 | 6.29 | 7,225,800 |
| 14 Feb 2024 | 6.30 | 6.40 | 6.28 | 6.37 | 6.30 | 10,686,300 |
| 13 Feb 2024 | 6.20 | 6.38 | 6.20 | 6.34 | 6.27 | 12,502,800 |
| 09 Feb 2024 | 6.21 | 6.23 | 6.15 | 6.19 | 6.13 | 3,262,700 |
| 08 Feb 2024 | 6.20 | 6.28 | 6.20 | 6.23 | 6.16 | 6,590,200 |
| 07 Feb 2024 | 6.24 | 6.24 | 6.18 | 6.20 | 6.14 | 11,350,400 |
| 06 Feb 2024 | 6.22 | 6.25 | 6.18 | 6.21 | 6.15 | 10,469,400 |
| 05 Feb 2024 | 6.25 | 6.27 | 6.23 | 6.23 | 6.16 | 8,309,500 |
| 02 Feb 2024 | 6.07 | 6.26 | 6.02 | 6.23 | 6.16 | 27,813,700 |
| 31 Jan 2024 | 6.22 | 6.27 | 6.21 | 6.23 | 6.16 | 20,186,400 |
| 30 Jan 2024 | 6.22 | 6.23 | 6.19 | 6.22 | 6.16 | 18,078,800 |
| 29 Jan 2024 | 6.19 | 6.25 | 6.17 | 6.22 | 6.16 | 20,812,800 |
| 26 Jan 2024 | 6.14 | 6.20 | 6.12 | 6.18 | 6.12 | 19,998,200 |
| 24 Jan 2024 | 6.04 | 6.15 | 6.03 | 6.12 | 6.06 | 11,231,800 |
| 23 Jan 2024 | 5.98 | 6.04 | 5.98 | 6.02 | 5.96 | 9,741,100 |
| 22 Jan 2024 | 6.01 | 6.02 | 5.94 | 5.97 | 5.91 | 14,926,400 |
| 19 Jan 2024 | 5.94 | 6.02 | 5.93 | 6.01 | 5.95 | 9,533,100 |
| 18 Jan 2024 | 5.95 | 6.01 | 5.91 | 5.94 | 5.88 | 17,104,300 |
| 17 Jan 2024 | 6.03 | 6.05 | 5.96 | 6.03 | 5.97 | 24,124,500 |
| 16 Jan 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.95 | 8,227,800 |
| 15 Jan 2024 | 5.92 | 6.00 | 5.92 | 6.00 | 5.94 | 11,051,300 |
| 12 Jan 2024 | 5.95 | 5.99 | 5.88 | 5.92 | 5.86 | 14,772,600 |
| 11 Jan 2024 | 5.95 | 6.00 | 5.92 | 5.95 | 5.89 | 18,183,600 |
| 10 Jan 2024 | 6.06 | 6.07 | 5.94 | 5.95 | 5.89 | 14,398,100 |
| 09 Jan 2024 | 6.05 | 6.08 | 6.03 | 6.05 | 5.99 | 16,803,300 |
| 08 Jan 2024 | 6.02 | 6.05 | 6.01 | 6.03 | 5.97 | 10,981,800 |
| 05 Jan 2024 | 5.95 | 6.04 | 5.95 | 6.00 | 5.94 | 12,481,500 |
| 04 Jan 2024 | 5.90 | 5.97 | 5.89 | 5.95 | 5.89 | 14,955,600 |
| 03 Jan 2024 | 5.85 | 5.92 | 5.83 | 5.90 | 5.84 | 14,459,300 |
| 02 Jan 2024 | 5.82 | 5.90 | 5.81 | 5.84 | 5.78 | 6,863,600 |
| 29 Dec 2023 | 5.84 | 5.92 | 5.79 | 5.85 | 5.79 | 101,708,800 |
| 28 Dec 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.78 | 33,168,100 |
| 27 Dec 2023 | 5.77 | 5.83 | 5.77 | 5.80 | 5.74 | 41,519,500 |
| 26 Dec 2023 | 5.80 | 5.86 | 5.78 | 5.78 | 5.72 | 23,001,900 |
| 22 Dec 2023 | 5.80 | 5.83 | 5.76 | 5.80 | 5.74 | 15,422,600 |
| 21 Dec 2023 | 5.89 | 5.90 | 5.79 | 5.80 | 5.74 | 17,551,400 |
| 20 Dec 2023 | 5.98 | 5.99 | 5.90 | 5.90 | 5.84 | 34,643,900 |
| 19 Dec 2023 | 5.94 | 5.99 | 5.91 | 5.96 | 5.90 | 19,559,800 |
| 18 Dec 2023 | 5.85 | 5.96 | 5.83 | 5.94 | 5.88 | 24,331,700 |
| 15 Dec 2023 | 5.81 | 5.87 | 5.80 | 5.83 | 5.77 | 40,625,500 |
| 14 Dec 2023 | 5.80 | 5.86 | 5.75 | 5.81 | 5.75 | 17,904,000 |
| 13 Dec 2023 | 5.77 | 5.81 | 5.76 | 5.79 | 5.73 | 24,409,400 |
| 12 Dec 2023 | 5.79 | 5.82 | 5.76 | 5.79 | 5.73 | 25,020,600 |
| 11 Dec 2023 | 5.74 | 5.80 | 5.71 | 5.78 | 5.72 | 12,856,700 |
| 08 Dec 2023 | 5.75 | 5.79 | 5.72 | 5.76 | 5.70 | 8,878,100 |
| 07 Dec 2023 | 5.75 | 5.79 | 5.70 | 5.76 | 5.70 | 10,562,500 |
| 06 Dec 2023 | 5.76 | 5.83 | 5.72 | 5.75 | 5.69 | 12,405,000 |
| 05 Dec 2023 | 5.77 | 5.83 | 5.72 | 5.75 | 5.69 | 11,372,600 |
| 04 Dec 2023 | 5.82 | 5.92 | 5.76 | 5.78 | 5.72 | 14,243,700 |
| 01 Dec 2023 | 5.69 | 5.83 | 5.69 | 5.77 | 5.71 | 32,963,000 |
| 30 Nov 2023 | 5.66 | 5.67 | 5.60 | 5.65 | 5.59 | 28,171,400 |
| 29 Nov 2023 | 5.68 | 5.71 | 5.62 | 5.64 | 5.58 | 7,639,800 |
| 28 Nov 2023 | 5.75 | 5.76 | 5.65 | 5.68 | 5.62 | 10,264,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.