Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Fri, Oct 31 2014 18:35
6.490 -0.010 (-0.15%) Open 6.500 Range 6.380 ~ 6.540 Buy 0.000 Sell 6.490 Vol ('00) 90,136
Start Date:
Date Open High Low Close   Change % Vol ('00)
Fri, Oct 31 2014 6.500 6.540 6.380 6.490 -0.010 -0.15 90,136
Thu, Oct 30 2014 6.420 6.500 6.330 6.500 0.070 1.09 48,570
Wed, Oct 29 2014 6.240 6.430 6.230 6.430 0.230 3.71 126,053
Tue, Oct 28 2014 6.200 6.250 6.180 6.200 0.030 0.49 89,879
Mon, Oct 27 2014 6.300 6.330 6.160 6.170 -0.120 -1.91 149,051
Fri, Oct 24 2014 6.400 6.400 6.260 6.290 -0.110 -1.72 103,208
Thu, Oct 23 2014 6.380 6.480 6.270 6.400 -0.140 -2.14 83,710
Tue, Oct 21 2014 6.550 6.560 6.400 6.410 -0.130 -1.99 9,197
Mon, Oct 20 2014 6.430 6.540 6.430 6.540 0.140 2.19 124,717
Fri, Oct 17 2014 6.190 6.430 6.190 6.400 0.210 3.39 60,974
Thu, Oct 16 2014 6.460 6.460 6.190 6.190 -0.290 -4.47 69,042
Wed, Oct 15 2014 6.550 6.600 6.480 6.480 -0.050 -0.77 64,641
Tue, Oct 14 2014 6.640 6.670 6.530 6.530 -0.130 -1.95 93,076
Mon, Oct 13 2014 6.660 6.730 6.610 6.660 - - 65,708
Fri, Oct 10 2014 6.810 6.880 6.630 6.660 -0.320 -4.59 191,173
Thu, Oct 09 2014 6.970 7.050 6.920 6.980 - - -
Wed, Oct 08 2014 6.970 7.050 6.920 6.980 - - 47,148
Tue, Oct 07 2014 6.980 7.030 6.970 6.980 -0.540 -7.18 38,285
Fri, Oct 03 2014 7.000 7.050 6.980 6.980 -0.010 -0.14 36,127
Thu, Oct 02 2014 7.080 7.150 6.980 6.990 -0.180 -2.51 40,168
Wed, Oct 01 2014 7.030 7.170 7.030 7.170 0.140 1.99 28,819
Tue, Sep 30 2014 7.150 7.150 7.000 7.030 -0.160 -2.22 52,997
Mon, Sep 29 2014 6.990 7.190 6.970 7.190 0.200 2.86 103,251
Fri, Sep 26 2014 7.000 7.000 6.950 6.990 -0.010 -0.14 141,854
Thu, Sep 25 2014 7.010 7.120 7.000 7.100 0.120 1.72 43,120
Wed, Sep 24 2014 7.000 7.000 6.960 6.990 -0.010 -0.14 31,404
Tue, Sep 23 2014 7.010 7.030 6.980 7.000 -0.060 -0.85 68,976
Mon, Sep 22 2014 7.060 7.080 7.020 7.060 - - 31,947
Fri, Sep 19 2014 7.080 7.100 7.050 7.060 -0.020 -0.28 110,636
Thu, Sep 18 2014 7.060 7.080 7.000 7.080 0.020 0.28 45,704
Showing 1 - 30 out of 6,571