CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.030	0.035	0.030	0.035	0.035	152,700
2023-05-19	0.030	0.035	0.030	0.035	0.035	100,100
2023-05-18	0.030	0.035	0.030	0.035	0.035	335,100
2023-05-17	0.030	0.035	0.030	0.030	0.030	220,100
2023-05-15	0.035	0.035	0.035	0.035	0.035	100
2023-05-12	0.030	0.030	0.030	0.030	0.030	210,000
2023-05-11	0.030	0.035	0.030	0.035	0.035	200
2023-05-10	0.030	0.035	0.030	0.035	0.035	600
2023-05-09	0.030	0.030	0.030	0.030	0.030	1,413,800
2023-05-08	0.030	0.035	0.030	0.035	0.035	1,365,100
2023-05-03	0.030	0.030	0.030	0.030	0.030	213,700
2023-05-02	0.035	0.035	0.035	0.035	0.035	458,000
2023-04-28	0.035	0.035	0.035	0.035	0.035	230,000
2023-04-27	0.035	0.040	0.035	0.040	0.040	190,000
2023-04-26	0.035	0.035	0.030	0.035	0.035	975,200
2023-04-25	0.035	0.035	0.035	0.035	0.035	399,500
2023-04-20	0.035	0.035	0.035	0.035	0.035	43,800
2023-04-19	0.035	0.035	0.035	0.035	0.035	150,000
2023-04-18	0.035	0.035	0.035	0.035	0.035	569,600
2023-04-17	0.035	0.035	0.035	0.035	0.035	100,000
2023-04-13	0.035	0.035	0.035	0.035	0.035	60,000
2023-04-12	0.035	0.035	0.035	0.035	0.035	639,200
2023-04-11	0.035	0.035	0.030	0.030	0.030	100,600
2023-04-10	0.035	0.035	0.035	0.035	0.035	103,000
2023-04-07	0.030	0.035	0.030	0.035	0.035	3,199,700
2023-04-06	0.030	0.030	0.030	0.030	0.030	91,200
2023-04-04	0.030	0.030	0.030	0.030	0.030	112,400
2023-04-03	0.030	0.030	0.030	0.030	0.030	286,300
2023-03-31	0.030	0.030	0.030	0.030	0.030	100,000
2023-03-30	0.030	0.030	0.030	0.030	0.030	1,007,700
2023-03-29	0.030	0.030	0.025	0.030	0.030	531,000
2023-03-28	0.025	0.030	0.025	0.030	0.030	580,100
2023-03-22	0.025	0.030	0.025	0.030	0.030	1,500
2023-03-21	0.030	0.030	0.030	0.030	0.030	1,000
2023-03-20	0.025	0.025	0.025	0.025	0.025	19,300
2023-03-14	0.025	0.030	0.025	0.030	0.030	29,500
2023-03-13	0.030	0.030	0.030	0.030	0.030	30,000
2023-03-10	0.030	0.030	0.030	0.030	0.030	50,000
2023-03-08	0.030	0.030	0.030	0.030	0.030	200,000
2023-03-06	0.030	0.030	0.030	0.030	0.030	99,900
2023-03-03	0.030	0.030	0.030	0.030	0.030	100,000
2023-02-27	0.030	0.030	0.025	0.030	0.030	61,100
2023-02-24	0.030	0.030	0.030	0.030	0.030	300,000
2023-02-22	0.030	0.030	0.030	0.030	0.030	462,300
2023-02-21	0.035	0.035	0.030	0.030	0.030	359,300
2023-02-20	0.030	0.030	0.030	0.030	0.030	10,000
2023-02-17	0.030	0.030	0.030	0.030	0.030	47,300
2023-02-16	0.030	0.030	0.030	0.030	0.030	100,000
2023-02-14	0.030	0.030	0.030	0.030	0.030	60,000
2023-02-13	0.030	0.030	0.030	0.030	0.030	50,000
2023-02-09	0.030	0.035	0.030	0.035	0.035	910,000
2023-02-07	0.030	0.030	0.030	0.030	0.030	76,000
2023-02-03	0.030	0.030	0.030	0.030	0.030	100,000
2023-02-02	0.030	0.030	0.030	0.030	0.030	532,800
2023-01-31	0.030	0.030	0.030	0.030	0.030	80,000
2023-01-27	0.030	0.030	0.030	0.030	0.030	422,500
2023-01-26	0.030	0.035	0.030	0.035	0.035	125,400
2023-01-25	0.030	0.030	0.030	0.030	0.030	63,000
2023-01-19	0.025	0.025	0.025	0.025	0.025	100,000
2023-01-18	0.030	0.030	0.030	0.030	0.030	291,700

← NewerPage 13 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.