CME Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.025	0.025	0.025	0.025	0.025	50,000
2024-04-23	0.020	0.025	0.020	0.025	0.025	7,000
2024-04-22	0.025	0.025	0.020	0.025	0.025	400,000
2024-04-18	0.020	0.025	0.020	0.025	0.025	30,000
2024-04-17	0.025	0.030	0.025	0.030	0.030	197,000
2024-04-15	0.030	0.030	0.030	0.030	0.030	2,000
2024-04-12	0.025	0.025	0.025	0.025	0.025	99,000
2024-04-09	0.020	0.025	0.020	0.025	0.025	120,000
2024-04-04	0.020	0.030	0.020	0.030	0.030	190,500
2024-04-03	0.025	0.030	0.025	0.030	0.030	196,100
2024-04-02	0.025	0.030	0.025	0.030	0.030	102,000
2024-04-01	0.030	0.030	0.025	0.025	0.025	867,600
2024-03-29	0.020	0.030	0.020	0.030	0.030	273,800
2024-03-26	0.020	0.025	0.020	0.025	0.025	102,500
2024-03-25	0.025	0.025	0.025	0.025	0.025	1,670,100
2024-03-21	0.020	0.025	0.020	0.025	0.025	55,000
2024-03-20	0.020	0.025	0.020	0.025	0.025	205,000
2024-03-19	0.025	0.025	0.020	0.025	0.025	15,900
2024-03-18	0.025	0.025	0.020	0.025	0.025	230,000
2024-03-15	0.020	0.025	0.020	0.025	0.025	242,000
2024-03-12	0.020	0.025	0.020	0.025	0.025	502,100
2024-03-11	0.020	0.025	0.020	0.025	0.025	502,500
2024-03-08	0.025	0.025	0.025	0.025	0.025	2,470,000
2024-03-07	0.025	0.025	0.020	0.025	0.025	573,000
2024-03-01	0.020	0.025	0.020	0.025	0.025	16,000
2024-02-28	0.025	0.025	0.025	0.025	0.025	100,000
2024-02-26	0.020	0.025	0.020	0.025	0.025	180,000
2024-02-22	0.025	0.025	0.020	0.025	0.025	21,000
2024-02-21	0.020	0.025	0.020	0.025	0.025	90,000
2024-02-20	0.025	0.025	0.020	0.020	0.020	760,400
2024-02-19	0.025	0.025	0.020	0.025	0.025	885,600
2024-02-15	0.020	0.025	0.020	0.025	0.025	110,000
2024-02-14	0.020	0.025	0.020	0.025	0.025	12,000
2024-02-13	0.025	0.025	0.025	0.025	0.025	5,000
2024-02-09	0.025	0.025	0.020	0.020	0.020	1,070,000
2024-02-08	0.025	0.025	0.020	0.020	0.020	1,092,500
2024-02-05	0.025	0.025	0.025	0.025	0.025	10,000
2024-02-02	0.020	0.020	0.020	0.020	0.020	32,900
2024-01-31	0.020	0.020	0.020	0.020	0.020	100,000
2024-01-24	0.025	0.025	0.020	0.025	0.025	1,344,800
2024-01-23	0.020	0.025	0.020	0.025	0.025	205,000
2024-01-22	0.025	0.025	0.020	0.025	0.025	212,200
2024-01-19	0.020	0.025	0.020	0.025	0.025	2,074,800
2024-01-18	0.020	0.025	0.020	0.025	0.025	282,000
2024-01-17	0.025	0.025	0.020	0.025	0.025	136,800
2024-01-16	0.025	0.025	0.025	0.025	0.025	1,677,600
2024-01-15	0.025	0.025	0.020	0.025	0.025	1,250,000
2024-01-12	0.025	0.025	0.025	0.025	0.025	10,300,700
2024-01-11	0.030	0.035	0.020	0.025	0.025	34,802,301
2024-01-10	0.030	0.035	0.030	0.035	0.035	1,564,200
2024-01-09	0.030	0.035	0.030	0.035	0.035	4,162,700
2024-01-08	0.030	0.035	0.025	0.030	0.030	20,583,600
2024-01-05	0.030	0.030	0.025	0.025	0.025	861,000
2024-01-04	0.030	0.030	0.030	0.030	0.030	287,500
2024-01-03	0.030	0.030	0.030	0.030	0.030	510,000
2024-01-02	0.030	0.030	0.030	0.030	0.030	420,000
2023-12-28	0.025	0.030	0.025	0.030	0.030	107,300
2023-12-27	0.025	0.025	0.025	0.025	0.025	310,000
2023-12-22	0.030	0.030	0.030	0.030	0.030	500
2023-12-21	0.025	0.025	0.025	0.025	0.025	287,000

← NewerPage 10 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.