Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Wed, Oct 01 2014 05:05
7.170 0.140 (1.99%) Open 7.030 Range 7.030 ~ 7.170 Buy 7.100 Sell 7.170 Vol ('00) 28,819
Start Date:
Date Open High Low Close   Change % Vol ('00)
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
Wed, Sep 17 2014 7.000 7.120 7.000 7.060 -0.070 -0.98 113,377
Mon, Sep 15 2014 7.170 7.170 7.100 7.130 - - 54,672
Fri, Sep 12 2014 7.240 7.250 7.130 7.130 -0.070 -0.97 29,260
Thu, Sep 11 2014 7.270 7.280 7.200 7.200 -0.050 -0.69 18,519
Wed, Sep 10 2014 7.240 7.320 7.240 7.260 -0.060 -0.82 7,792
Tue, Sep 09 2014 7.210 7.390 7.210 7.320 0.070 0.97 28,446
Mon, Sep 08 2014 7.230 7.280 7.200 7.250 0.020 0.28 11,432
Fri, Sep 05 2014 7.280 7.280 7.220 7.230 -0.050 -0.69 114,239
Thu, Sep 04 2014 7.290 7.290 7.200 7.280 - - 84,713
Wed, Sep 03 2014 7.360 7.360 7.220 7.280 -0.080 -1.09 42,196
Tue, Sep 02 2014 7.320 7.400 7.180 7.360 -0.020 -0.27 56,950
Fri, Aug 29 2014 7.310 7.380 7.300 7.380 -0.020 -0.27 65,060
Thu, Aug 28 2014 7.190 7.400 7.190 7.400 0.150 2.07 44,480
Wed, Aug 27 2014 7.190 7.250 7.170 7.250 0.070 0.98 56,198
Tue, Aug 26 2014 7.150 7.210 7.100 7.180 -0.010 -0.14 28,166
Mon, Aug 25 2014 7.180 7.210 7.060 7.190 0.030 0.42 33,343
Fri, Aug 22 2014 7.080 7.220 7.080 7.160 0.040 0.56 52,179
Thu, Aug 21 2014 7.070 7.130 7.020 7.120 0.050 0.71 59,520
Wed, Aug 20 2014 6.980 7.070 6.950 7.070 0.070 1.00 128,575
Tue, Aug 19 2014 6.950 7.000 6.930 7.000 0.060 0.87 39,193
Showing 1 - 30 out of 6,551