CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.030	0.030	0.030	0.030	0.030	30,000
2023-09-05	0.030	0.030	0.030	0.030	0.030	360,000
2023-09-04	0.030	0.030	0.030	0.030	0.030	100,000
2023-09-01	0.030	0.035	0.030	0.030	0.030	107,000
2023-08-30	0.030	0.030	0.030	0.030	0.030	50,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	200,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	220,000
2023-08-24	0.030	0.030	0.030	0.030	0.030	69,400
2023-08-23	0.030	0.030	0.030	0.030	0.030	240,400
2023-08-22	0.030	0.030	0.030	0.030	0.030	800,000
2023-08-18	0.035	0.035	0.035	0.035	0.035	500
2023-08-15	0.030	0.030	0.030	0.030	0.030	100,000
2023-08-14	0.030	0.030	0.030	0.030	0.030	130,000
2023-08-11	0.030	0.030	0.030	0.030	0.030	38,100
2023-08-10	0.030	0.030	0.030	0.030	0.030	64,300
2023-08-09	0.025	0.030	0.025	0.030	0.030	40,000
2023-08-08	0.030	0.030	0.030	0.030	0.030	150,000
2023-08-07	0.030	0.035	0.030	0.030	0.030	89,000
2023-08-04	0.030	0.030	0.030	0.030	0.030	150,000
2023-08-02	0.030	0.030	0.030	0.030	0.030	1,050,100
2023-08-01	0.030	0.030	0.030	0.030	0.030	1,050,000
2023-07-31	0.035	0.035	0.030	0.030	0.030	330,000
2023-07-28	0.030	0.035	0.030	0.035	0.035	907,500
2023-07-27	0.030	0.030	0.030	0.030	0.030	400,000
2023-07-26	0.030	0.030	0.030	0.030	0.030	100,000
2023-07-25	0.030	0.030	0.030	0.030	0.030	188,000
2023-07-24	0.030	0.030	0.025	0.025	0.025	433,300
2023-07-20	0.030	0.030	0.030	0.030	0.030	402,600
2023-07-18	0.030	0.030	0.030	0.030	0.030	900,000
2023-07-17	0.030	0.030	0.030	0.030	0.030	6,095,300
2023-07-14	0.025	0.030	0.025	0.030	0.030	400
2023-07-13	0.030	0.030	0.025	0.025	0.025	63,500
2023-07-12	0.025	0.025	0.025	0.025	0.025	2,465,100
2023-07-10	0.030	0.030	0.030	0.030	0.030	100
2023-07-06	0.025	0.025	0.025	0.025	0.025	700,000
2023-07-05	0.025	0.030	0.025	0.030	0.030	310,000
2023-07-04	0.025	0.025	0.025	0.025	0.025	523,000
2023-07-03	0.025	0.025	0.025	0.025	0.025	1,200
2023-06-30	0.030	0.030	0.025	0.025	0.025	741,200
2023-06-28	0.025	0.025	0.025	0.025	0.025	25,100
2023-06-27	0.025	0.030	0.025	0.030	0.030	100,100
2023-06-26	0.025	0.030	0.025	0.030	0.030	301,000
2023-06-23	0.030	0.030	0.030	0.030	0.030	466,600
2023-06-21	0.030	0.030	0.030	0.030	0.030	1,701,000
2023-06-19	0.030	0.035	0.030	0.035	0.035	20,200
2023-06-16	0.030	0.035	0.030	0.035	0.035	333,500
2023-06-15	0.030	0.030	0.030	0.030	0.030	500,000
2023-06-14	0.030	0.030	0.030	0.030	0.030	100,000
2023-06-13	0.030	0.035	0.030	0.035	0.035	90,100
2023-06-12	0.030	0.030	0.030	0.030	0.030	216,300
2023-06-08	0.030	0.030	0.030	0.030	0.030	266,700
2023-06-07	0.030	0.030	0.030	0.030	0.030	712,800
2023-06-06	0.030	0.035	0.030	0.035	0.035	570,100
2023-06-02	0.030	0.035	0.030	0.035	0.035	250,500
2023-06-01	0.030	0.030	0.025	0.030	0.030	1,369,600
2023-05-31	0.030	0.030	0.030	0.030	0.030	1,340,000
2023-05-30	0.030	0.030	0.030	0.030	0.030	220,000
2023-05-29	0.030	0.035	0.030	0.035	0.035	324,800
2023-05-25	0.030	0.030	0.030	0.030	0.030	6,000
2023-05-24	0.030	0.035	0.030	0.035	0.035	600

← NewerPage 12 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.