CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.005	0.005	0.005	0.005	0.005	0
2026-07-23	0.005	0.005	0.005	0.005	0.005	0
2026-07-22	0.005	0.005	0.005	0.005	0.005	0
2026-07-21	0.005	0.005	0.005	0.005	0.005	0
2026-07-20	0.005	0.005	0.005	0.005	0.005	0
2026-07-17	0.010	0.010	0.005	0.005	0.005	370,200
2026-07-16	0.010	0.010	0.010	0.010	0.010	200,000
2026-07-15	0.005	0.005	0.005	0.005	0.005	0
2026-07-14	0.010	0.010	0.005	0.005	0.005	401,900
2026-07-13	0.010	0.010	0.010	0.010	0.010	0
2026-07-10	0.010	0.010	0.010	0.010	0.010	0
2026-07-09	0.005	0.010	0.005	0.010	0.010	280,100
2026-07-08	0.010	0.010	0.005	0.010	0.010	713,500
2026-07-07	0.010	0.010	0.010	0.010	0.010	60,100
2026-07-06	0.005	0.005	0.005	0.005	0.005	78,800
2026-07-03	0.005	0.005	0.005	0.005	0.005	300,000
2026-07-02	0.005	0.010	0.005	0.010	0.010	560,000
2026-07-01	0.010	0.010	0.010	0.010	0.010	0
2026-06-30	0.010	0.010	0.010	0.010	0.010	0
2026-06-29	0.010	0.010	0.010	0.010	0.010	0
2026-06-26	0.010	0.010	0.010	0.010	0.010	350,000
2026-06-25	0.010	0.010	0.010	0.010	0.010	39,000
2026-06-24	0.005	0.010	0.005	0.010	0.010	100,000
2026-06-23	0.015	0.015	0.015	0.015	0.015	0
2026-06-22	0.010	0.015	0.010	0.015	0.015	778,700
2026-06-19	0.010	0.010	0.010	0.010	0.010	1,630,200
2026-06-18	0.015	0.015	0.005	0.015	0.015	6,600
2026-06-17	0.015	0.015	0.015	0.015	0.015	0
2026-06-16	0.015	0.015	0.015	0.015	0.015	100
2026-06-15	0.010	0.010	0.010	0.010	0.010	1,240,000
2026-06-12	0.010	0.015	0.010	0.015	0.015	21,100
2026-06-11	0.015	0.015	0.015	0.015	0.015	1,000
2026-06-10	0.015	0.015	0.010	0.015	0.015	148,100
2026-06-09	0.010	0.015	0.010	0.015	0.015	30,100
2026-06-08	0.015	0.015	0.015	0.015	0.015	3,000
2026-06-05	0.015	0.015	0.015	0.015	0.015	100
2026-06-04	0.010	0.010	0.010	0.010	0.010	280,000
2026-06-03	0.010	0.010	0.010	0.010	0.010	500,000
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.010	0.010	0.010	0.010	0.010	800,000
2026-05-28	0.010	0.015	0.010	0.015	0.015	50,100
2026-05-27	0.015	0.015	0.015	0.015	0.015	0
2026-05-26	0.010	0.015	0.010	0.015	0.015	20,100
2026-05-25	0.010	0.015	0.010	0.015	0.015	3,900
2026-05-22	0.015	0.015	0.015	0.015	0.015	1,000
2026-05-21	0.010	0.015	0.010	0.015	0.015	20,100
2026-05-20	0.015	0.015	0.010	0.015	0.015	750,600
2026-05-19	0.010	0.015	0.010	0.015	0.015	14,100
2026-05-18	0.015	0.015	0.015	0.015	0.015	0
2026-05-15	0.015	0.015	0.015	0.015	0.015	0
2026-05-14	0.015	0.015	0.015	0.015	0.015	10,000
2026-05-13	0.015	0.015	0.015	0.015	0.015	13,100
2026-05-12	0.010	0.015	0.010	0.015	0.015	1,255,200
2026-05-11	0.010	0.015	0.010	0.015	0.015	430,100
2026-05-08	0.010	0.010	0.010	0.010	0.010	0
2026-05-07	0.010	0.010	0.010	0.010	0.010	30,000
2026-05-06	0.010	0.010	0.010	0.010	0.010	150,000
2026-05-05	0.010	0.010	0.010	0.010	0.010	120,000
2026-05-04	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 2 of 18 · 1,064 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.