Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Fri, May 29 2015 18:35
5.670 0.010 (0.18%) Open 5.660 Range 5.600 ~ 5.750 Buy 5.660 Sell 5.670 Vol ('00) 168,322
Start Date:
Date Open High Low Close   Change % Vol ('00)
Fri, May 29 2015 5.660 5.750 5.600 5.670 0.010 0.18 168,322
Thu, May 28 2015 5.610 5.680 5.580 5.660 0.030 0.53 37,300
Wed, May 27 2015 5.590 5.670 5.530 5.630 0.020 0.36 45,958
Tue, May 26 2015 5.720 5.750 5.590 5.610 -0.140 -2.44 64,133
Mon, May 25 2015 5.750 5.750 5.720 5.750 - - 32,460
Fri, May 22 2015 5.900 5.900 5.730 5.750 -0.110 -1.88 88,639
Thu, May 21 2015 5.960 5.980 5.850 5.860 -0.150 -2.50 75,583
Wed, May 20 2015 6.000 6.040 6.000 6.010 0.010 0.17 23,222
Tue, May 19 2015 5.960 6.020 5.960 6.000 0.050 0.84 93,464
Mon, May 18 2015 5.960 6.000 5.920 5.950 -0.010 -0.17 44,547
Fri, May 15 2015 6.000 6.000 5.900 5.960 -0.040 -0.67 20,577
Thu, May 14 2015 5.890 6.000 5.850 6.000 0.110 1.87 36,084
Wed, May 13 2015 5.870 5.930 5.800 5.890 -0.010 -0.17 44,268
Tue, May 12 2015 5.930 5.930 5.870 5.900 -0.030 -0.51 36,562
Mon, May 11 2015 5.920 5.990 5.900 5.930 0.040 0.68 57,644
Fri, May 08 2015 5.880 5.980 5.880 5.890 0.010 0.17 45,197
Thu, May 07 2015 5.850 5.980 5.850 5.880 -0.070 -1.18 62,046
Wed, May 06 2015 5.880 5.950 5.750 5.950 0.060 1.02 82,223
Tue, May 05 2015 5.900 5.900 5.830 5.890 -0.010 -0.17 77,236
Thu, Apr 30 2015 6.050 6.080 5.860 5.900 -0.140 -2.32 157,841
Wed, Apr 29 2015 6.150 6.150 6.040 6.040 -0.070 -1.15 58,238
Tue, Apr 28 2015 6.130 6.140 6.060 6.110 - - 69,593
Mon, Apr 27 2015 6.120 6.200 6.090 6.110 0.020 0.33 50,536
Fri, Apr 24 2015 6.150 6.220 6.060 6.090 -0.060 -0.98 110,605
Thu, Apr 23 2015 6.230 6.250 6.150 6.150 -0.090 -1.44 47,284
Wed, Apr 22 2015 6.250 6.250 6.180 6.240 -0.030 -0.48 46,437
Tue, Apr 21 2015 6.150 6.270 6.150 6.270 0.120 1.95 57,054
Mon, Apr 20 2015 6.100 6.170 6.100 6.150 0.050 0.82 48,799
Fri, Apr 17 2015 6.110 6.200 6.070 6.100 -0.050 -0.81 69,843
Thu, Apr 16 2015 6.240 6.250 6.070 6.150 -0.090 -1.44 84,124
Showing 1 - 30 out of 6,713