Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Fri, Apr 18 2014 22:34
7.380 -0.020 (-0.27%) Open 7.400 Range 7.340 ~ 7.400 Buy 7.370 Sell 7.380 Vol ('00) 1,807
Start Date:
Date Open High Low Close   Change % Vol ('00)
Thu, Apr 17 2014 7.380 7.400 7.380 7.400 0.050 0.68 30,409
Wed, Apr 16 2014 7.380 7.390 7.350 7.350 -0.050 -0.68 39,741
Tue, Apr 15 2014 7.380 7.400 7.380 7.400 0.020 0.27 68,828
Mon, Apr 14 2014 7.360 7.400 7.360 7.380 -0.020 -0.27 71,691
Fri, Apr 11 2014 7.410 7.430 7.380 7.400 -0.050 -0.67 145,846
Thu, Apr 10 2014 7.440 7.470 7.430 7.450 0.010 0.13 139,660
Wed, Apr 09 2014 7.440 7.460 7.420 7.440 - - 140,200
Tue, Apr 08 2014 7.470 7.470 7.390 7.440 -0.060 -0.80 110,734
Mon, Apr 07 2014 7.400 7.500 7.400 7.500 0.080 1.08 185,383
Fri, Apr 04 2014 7.240 7.500 7.240 7.420 0.170 2.35 263,540
Thu, Apr 03 2014 7.220 7.260 7.200 7.250 0.040 0.56 127,307
Wed, Apr 02 2014 7.200 7.230 7.170 7.210 0.050 0.70 110,358
Tue, Apr 01 2014 7.140 7.160 7.130 7.160 0.010 0.14 110,225
Mon, Mar 31 2014 7.170 7.190 7.050 7.150 -0.020 -0.28 96,892
Fri, Mar 28 2014 7.130 7.180 7.120 7.170 0.010 0.14 107,816
Thu, Mar 27 2014 7.090 7.160 7.090 7.160 0.040 0.56 80,492
Wed, Mar 26 2014 7.100 7.150 7.100 7.120 -0.030 -0.42 71,424
Tue, Mar 25 2014 7.100 7.150 7.060 7.150 0.040 0.56 99,718
Mon, Mar 24 2014 7.020 7.150 6.990 7.110 0.133 1.91 72,814
Fri, Mar 21 2014 7.120 7.170 7.050 7.080 -0.020 -0.28 148,507
Thu, Mar 20 2014 7.070 7.100 7.040 7.100 0.030 0.42 104,228
Wed, Mar 19 2014 7.050 7.080 7.030 7.070 0.020 0.28 86,532
Tue, Mar 18 2014 7.000 7.050 7.000 7.050 0.050 0.71 110,764
Mon, Mar 17 2014 7.070 7.070 6.980 7.000 - - 60,313
Fri, Mar 14 2014 7.080 7.080 6.980 7.000 -0.090 -1.27 100,969
Thu, Mar 13 2014 7.040 7.090 6.990 7.090 0.070 1.00 118,413
Wed, Mar 12 2014 7.050 7.050 7.000 7.020 -0.050 -0.71 63,343
Tue, Mar 11 2014 7.060 7.100 7.040 7.070 0.040 0.57 118,611
Mon, Mar 10 2014 7.050 7.050 7.010 7.030 -0.040 -0.57 100,951
Fri, Mar 07 2014 7.060 7.090 7.050 7.070 -0.020 -0.28 72,524
Showing 1 - 30 out of 6,439