Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Wed, Dec 24 2014 18:50
5.510 -0.070 (-1.25%) Open 5.550 Range 5.480 ~ 5.560 Buy 0.000 Sell 0.000 Vol ('00) 61,893
Start Date:
Date Open High Low Close   Change % Vol ('00)
Wed, Dec 24 2014 5.550 5.560 5.480 5.510 -0.070 -1.25 61,893
Tue, Dec 23 2014 5.600 5.630 5.520 5.580 -0.020 -0.36 51,237
Mon, Dec 22 2014 5.540 5.620 5.530 5.600 0.060 1.08 86,864
Fri, Dec 19 2014 5.540 5.590 5.500 5.540 0.040 0.73 74,758
Thu, Dec 18 2014 5.460 5.510 5.460 5.500 0.080 1.48 81,799
Wed, Dec 17 2014 5.380 5.500 5.340 5.420 0.090 1.69 63,912
Tue, Dec 16 2014 5.450 5.490 5.330 5.330 -0.120 -2.20 75,592
Mon, Dec 15 2014 5.530 5.570 5.430 5.450 -0.120 -2.15 89,646
Fri, Dec 12 2014 5.500 5.620 5.480 5.570 0.070 1.27 91,149
Thu, Dec 11 2014 5.470 5.520 5.430 5.500 - - 128,187
Wed, Dec 10 2014 5.410 5.510 5.410 5.500 0.090 1.66 105,388
Tue, Dec 09 2014 5.470 5.480 5.350 5.410 -0.060 -1.10 78,348
Mon, Dec 08 2014 5.520 5.540 5.470 5.470 -0.030 -0.55 75,487
Fri, Dec 05 2014 5.520 5.550 5.480 5.500 -0.010 -0.18 54,824
Thu, Dec 04 2014 5.580 5.640 5.500 5.510 -0.060 -1.08 40,891
Wed, Dec 03 2014 5.790 5.790 5.570 5.570 -0.230 -3.97 57,327
Tue, Dec 02 2014 5.650 5.810 5.570 5.800 0.180 3.20 54,843
Mon, Dec 01 2014 5.820 5.820 5.580 5.620 -0.210 -3.60 60,355
Fri, Nov 28 2014 5.810 5.840 5.780 5.830 0.010 0.17 60,200
Thu, Nov 27 2014 5.800 5.840 5.790 5.820 0.030 0.52 21,256
Wed, Nov 26 2014 5.820 5.830 5.780 5.790 -0.010 -0.17 37,748
Tue, Nov 25 2014 5.850 5.880 5.800 5.800 -0.040 -0.69 103,510
Mon, Nov 24 2014 5.790 5.880 5.780 5.840 0.100 1.74 80,340
Fri, Nov 21 2014 5.920 5.920 5.740 5.740 -0.160 -2.71 178,991
Thu, Nov 20 2014 6.070 6.110 5.880 5.890 -0.170 -2.81 164,451
Wed, Nov 19 2014 6.180 6.200 6.060 6.060 -0.140 -2.26 126,239
Tue, Nov 18 2014 6.180 6.200 6.150 6.200 - - 46,620
Mon, Nov 17 2014 6.220 6.220 6.150 6.200 -0.010 -0.16 40,944
Fri, Nov 14 2014 6.180 6.210 6.160 6.210 0.030 0.49 25,791
Thu, Nov 13 2014 6.250 6.260 6.170 6.180 -0.070 -1.12 76,209
Showing 1 - 30 out of 6,609