CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.030	0.030	0.030	0.030	0.030	108,800
2023-01-16	0.030	0.030	0.030	0.030	0.030	989,600
2023-01-12	0.025	0.030	0.025	0.030	0.030	1,308,500
2023-01-10	0.030	0.030	0.030	0.030	0.030	492,500
2023-01-06	0.030	0.030	0.030	0.030	0.030	25,000
2023-01-04	0.030	0.030	0.030	0.030	0.030	33,500
2023-01-03	0.035	0.035	0.035	0.035	0.035	100,000
2022-12-30	0.030	0.030	0.030	0.030	0.030	2,776,400
2022-12-28	0.030	0.030	0.030	0.030	0.030	5,700
2022-12-27	0.030	0.030	0.030	0.030	0.030	100
2022-12-23	0.030	0.035	0.030	0.030	0.030	133,400
2022-12-22	0.030	0.030	0.030	0.030	0.030	30,000
2022-12-21	0.030	0.030	0.030	0.030	0.030	130,000
2022-12-16	0.035	0.035	0.035	0.035	0.035	30,200
2022-12-15	0.030	0.030	0.030	0.030	0.030	7,000
2022-12-14	0.030	0.035	0.030	0.035	0.035	30,000
2022-12-13	0.030	0.030	0.030	0.030	0.030	70,000
2022-12-09	0.030	0.030	0.030	0.030	0.030	60,000
2022-12-08	0.035	0.035	0.030	0.035	0.035	410,000
2022-12-07	0.030	0.030	0.030	0.030	0.030	200,000
2022-12-06	0.030	0.035	0.030	0.035	0.035	500,000
2022-12-05	0.030	0.035	0.030	0.035	0.035	986,300
2022-12-02	0.035	0.035	0.030	0.035	0.035	180,100
2022-11-30	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-29	0.035	0.035	0.035	0.035	0.035	151,100
2022-11-25	0.030	0.030	0.030	0.030	0.030	4,000
2022-11-24	0.030	0.035	0.030	0.030	0.030	759,100
2022-11-23	0.030	0.030	0.030	0.030	0.030	38,400
2022-11-22	0.030	0.030	0.030	0.030	0.030	70,000
2022-11-21	0.040	0.040	0.030	0.035	0.035	240,100
2022-11-17	0.035	0.040	0.035	0.040	0.040	367,100
2022-11-16	0.035	0.035	0.030	0.030	0.030	145,000
2022-11-14	0.035	0.035	0.035	0.035	0.035	10,000
2022-11-11	0.035	0.035	0.035	0.035	0.035	1,610,000
2022-11-10	0.035	0.040	0.035	0.035	0.035	4,413,900
2022-11-09	0.035	0.035	0.035	0.035	0.035	100
2022-11-07	0.035	0.035	0.035	0.035	0.035	60,100
2022-11-04	0.035	0.035	0.035	0.035	0.035	196,900
2022-11-03	0.030	0.035	0.030	0.035	0.035	53,100
2022-11-02	0.030	0.035	0.030	0.035	0.035	120,100
2022-11-01	0.035	0.035	0.035	0.035	0.035	200
2022-10-31	0.030	0.035	0.030	0.035	0.035	380,100
2022-10-26	0.035	0.035	0.035	0.035	0.035	540,000
2022-10-25	0.035	0.035	0.035	0.035	0.035	180,000
2022-10-21	0.035	0.035	0.035	0.035	0.035	90,000
2022-10-19	0.030	0.035	0.030	0.035	0.035	423,000
2022-10-18	0.030	0.030	0.030	0.030	0.030	2,800
2022-10-17	0.035	0.035	0.035	0.035	0.035	57,600
2022-10-14	0.035	0.035	0.035	0.035	0.035	89,000
2022-10-13	0.035	0.035	0.030	0.035	0.035	2,121,000
2022-10-11	0.030	0.035	0.030	0.035	0.035	51,000
2022-10-07	0.040	0.040	0.035	0.035	0.035	12,959,000
2022-10-06	0.045	0.045	0.045	0.045	0.045	60,000
2022-10-05	0.040	0.045	0.040	0.045	0.045	171,000
2022-10-04	0.040	0.040	0.040	0.040	0.040	298,000
2022-10-03	0.040	0.040	0.040	0.040	0.040	166,000
2022-09-30	0.040	0.045	0.040	0.045	0.045	22,000
2022-09-29	0.040	0.040	0.040	0.040	0.040	111,000
2022-09-27	0.040	0.040	0.040	0.040	0.040	455,000
2022-09-26	0.035	0.035	0.035	0.035	0.035	20,000

← NewerPage 14 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.