CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.040	0.040	0.040	0.040	0.040	250,000
2022-09-21	0.040	0.040	0.040	0.040	0.040	525,000
2022-09-20	0.040	0.040	0.040	0.040	0.040	190,000
2022-09-19	0.040	0.040	0.040	0.040	0.040	60,000
2022-09-15	0.040	0.040	0.040	0.040	0.040	150,000
2022-09-14	0.040	0.040	0.040	0.040	0.040	600,000
2022-09-13	0.050	0.050	0.040	0.040	0.040	200,100
2022-09-12	0.050	0.050	0.045	0.045	0.045	3,691,700
2022-09-09	0.040	0.050	0.040	0.045	0.045	7,296,900
2022-09-08	0.040	0.045	0.040	0.040	0.040	5,057,200
2022-09-07	0.035	0.040	0.035	0.040	0.040	5,000
2022-09-06	0.035	0.035	0.035	0.035	0.035	150,000
2022-09-05	0.035	0.035	0.035	0.035	0.035	113,000
2022-09-02	0.035	0.035	0.035	0.035	0.035	53,500
2022-09-01	0.035	0.040	0.035	0.040	0.040	12,300
2022-08-30	0.035	0.035	0.035	0.035	0.035	292,500
2022-08-29	0.035	0.035	0.035	0.035	0.035	350,000
2022-08-26	0.035	0.035	0.035	0.035	0.035	300,000
2022-08-25	0.035	0.035	0.035	0.035	0.035	56,000
2022-08-24	0.035	0.035	0.035	0.035	0.035	124,000
2022-08-23	0.035	0.035	0.035	0.035	0.035	200,000
2022-08-22	0.035	0.035	0.035	0.035	0.035	294,000
2022-08-19	0.035	0.035	0.035	0.035	0.035	310,000
2022-08-17	0.030	0.035	0.030	0.035	0.035	553,100
2022-08-16	0.035	0.035	0.030	0.030	0.030	599,900
2022-08-15	0.035	0.040	0.035	0.040	0.040	141,300
2022-08-12	0.035	0.035	0.035	0.035	0.035	5,820,600
2022-08-10	0.040	0.040	0.035	0.035	0.035	853,500
2022-08-09	0.040	0.040	0.040	0.040	0.040	2,000
2022-08-08	0.040	0.040	0.040	0.040	0.040	1,000,000
2022-08-05	0.040	0.040	0.040	0.040	0.040	300,000
2022-08-04	0.040	0.040	0.040	0.040	0.040	1,072,000
2022-08-03	0.040	0.040	0.035	0.035	0.035	330,800
2022-08-02	0.040	0.040	0.040	0.040	0.040	285,500
2022-08-01	0.040	0.040	0.040	0.040	0.040	5,907,900
2022-07-29	0.040	0.040	0.040	0.040	0.040	2,150,100
2022-07-28	0.040	0.040	0.040	0.040	0.040	1,630,000
2022-07-27	0.040	0.040	0.040	0.040	0.040	1,017,000
2022-07-26	0.040	0.040	0.040	0.040	0.040	1,460,000
2022-07-25	0.040	0.040	0.040	0.040	0.040	203,000
2022-07-22	0.040	0.045	0.040	0.045	0.045	199,000
2022-07-21	0.040	0.040	0.040	0.040	0.040	500
2022-07-20	0.040	0.040	0.040	0.040	0.040	2,200
2022-07-18	0.045	0.045	0.045	0.045	0.045	300,000
2022-07-15	0.045	0.045	0.045	0.045	0.045	445,000
2022-07-14	0.040	0.045	0.040	0.045	0.045	489,700
2022-07-13	0.040	0.040	0.040	0.040	0.040	59,400
2022-07-12	0.040	0.040	0.040	0.040	0.040	104,000
2022-07-08	0.040	0.045	0.040	0.045	0.045	130,000
2022-07-07	0.040	0.045	0.040	0.040	0.040	230,800
2022-07-05	0.045	0.045	0.040	0.040	0.040	626,900
2022-07-04	0.045	0.045	0.045	0.045	0.045	310,000
2022-07-01	0.040	0.040	0.040	0.040	0.040	175,000
2022-06-30	0.040	0.040	0.040	0.040	0.040	215,000
2022-06-29	0.040	0.040	0.040	0.040	0.040	50,000
2022-06-28	0.040	0.045	0.040	0.045	0.045	677,200
2022-06-27	0.045	0.045	0.045	0.045	0.045	2,109,800
2022-06-24	0.045	0.045	0.045	0.045	0.045	3,800,500
2022-06-23	0.045	0.045	0.040	0.045	0.045	665,500
2022-06-22	0.045	0.045	0.045	0.045	0.045	650,000

← NewerPage 15 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.