Logo
Home Market Watch Companies Portfolio Downloads

CIMB GROUP HOLDINGS BERHAD

1023, CIMB

Finance

Last Update: Tue, Oct 21 2014 16:20
6.410 -0.130 (-1.99%) Open 6.550 Range 6.400 ~ 6.560 Buy 6.290 Sell 0.000 Vol ('00) 9,197
Start Date:
Date Open High Low Close   Change % Vol ('00)
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
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
Showing 1 - 30 out of 6,563