CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.030	0.030	0.025	0.025	0.025	149,000
2023-12-19	0.030	0.030	0.030	0.030	0.030	30,000
2023-12-14	0.030	0.030	0.030	0.030	0.030	10,000
2023-12-13	0.025	0.030	0.025	0.030	0.030	1,932,900
2023-12-12	0.030	0.030	0.030	0.030	0.030	700
2023-12-07	0.025	0.025	0.025	0.025	0.025	242,800
2023-12-06	0.030	0.030	0.030	0.030	0.030	1,000
2023-12-05	0.025	0.025	0.025	0.025	0.025	1,079,000
2023-12-04	0.025	0.030	0.025	0.025	0.025	531,000
2023-12-01	0.025	0.025	0.025	0.025	0.025	150,000
2023-11-30	0.025	0.030	0.020	0.025	0.025	6,622,900
2023-11-29	0.025	0.030	0.025	0.025	0.025	11,152,600
2023-11-28	0.025	0.030	0.025	0.025	0.025	742,000
2023-11-27	0.030	0.030	0.025	0.025	0.025	153,000
2023-11-24	0.025	0.025	0.025	0.025	0.025	65,000
2023-11-23	0.025	0.025	0.025	0.025	0.025	1,050,000
2023-11-22	0.025	0.025	0.025	0.025	0.025	100,000
2023-11-21	0.025	0.030	0.025	0.030	0.030	166,000
2023-11-20	0.030	0.030	0.025	0.025	0.025	132,500
2023-11-17	0.025	0.030	0.025	0.025	0.025	2,336,000
2023-11-16	0.035	0.035	0.025	0.025	0.025	14,913,200
2023-11-15	0.035	0.035	0.035	0.035	0.035	7,815,800
2023-11-14	0.030	0.035	0.030	0.035	0.035	15,000
2023-11-10	0.030	0.030	0.030	0.030	0.030	200
2023-11-09	0.030	0.035	0.030	0.035	0.035	8,638,100
2023-11-08	0.030	0.035	0.030	0.035	0.035	145,000
2023-11-07	0.030	0.030	0.030	0.030	0.030	381,600
2023-11-06	0.035	0.035	0.035	0.035	0.035	540,000
2023-11-03	0.035	0.035	0.030	0.035	0.035	7,127,300
2023-11-02	0.035	0.040	0.035	0.040	0.040	1,065,000
2023-11-01	0.035	0.040	0.035	0.040	0.040	3,729,700
2023-10-31	0.035	0.040	0.035	0.035	0.035	2,216,500
2023-10-30	0.035	0.040	0.035	0.040	0.040	2,997,400
2023-10-27	0.035	0.035	0.030	0.035	0.035	4,063,800
2023-10-26	0.030	0.030	0.030	0.030	0.030	30,000
2023-10-25	0.035	0.035	0.035	0.035	0.035	700,000
2023-10-24	0.035	0.035	0.030	0.035	0.035	4,280,700
2023-10-23	0.035	0.040	0.035	0.035	0.035	7,330,100
2023-10-20	0.035	0.035	0.035	0.035	0.035	200,000
2023-10-19	0.030	0.035	0.030	0.030	0.030	1,162,000
2023-10-18	0.035	0.035	0.035	0.035	0.035	60,000
2023-10-17	0.035	0.035	0.035	0.035	0.035	2,500
2023-10-16	0.030	0.035	0.030	0.035	0.035	1,079,200
2023-10-13	0.035	0.035	0.035	0.035	0.035	1,580,000
2023-10-11	0.035	0.035	0.035	0.035	0.035	32,000
2023-10-10	0.030	0.030	0.030	0.030	0.030	514,000
2023-10-09	0.030	0.030	0.030	0.030	0.030	8,000
2023-10-06	0.030	0.030	0.030	0.030	0.030	150,000
2023-10-05	0.030	0.030	0.030	0.030	0.030	93,500
2023-10-04	0.035	0.035	0.030	0.035	0.035	168,100
2023-09-27	0.030	0.035	0.030	0.035	0.035	41,000
2023-09-26	0.030	0.030	0.030	0.030	0.030	380,000
2023-09-25	0.030	0.035	0.030	0.035	0.035	233,700
2023-09-21	0.030	0.030	0.030	0.030	0.030	33,300
2023-09-20	0.030	0.030	0.030	0.030	0.030	700,000
2023-09-15	0.025	0.030	0.025	0.030	0.030	78,100
2023-09-14	0.030	0.030	0.030	0.030	0.030	500
2023-09-12	0.030	0.030	0.030	0.030	0.030	160,000
2023-09-11	0.025	0.035	0.025	0.035	0.035	200
2023-09-07	0.030	0.030	0.030	0.030	0.030	500,000

← NewerPage 11 of 18 · 1,062 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.