CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.010	0.010	0.010	0.010	0.010	0
2026-04-29	0.010	0.015	0.010	0.010	0.010	233,400
2026-04-28	0.010	0.015	0.010	0.015	0.015	100,100
2026-04-27	0.010	0.015	0.010	0.015	0.015	500,100
2026-04-24	0.015	0.015	0.015	0.015	0.015	0
2026-04-23	0.010	0.015	0.010	0.015	0.015	20,100
2026-04-22	0.010	0.015	0.010	0.015	0.015	25,100
2026-04-21	0.015	0.015	0.015	0.015	0.015	0
2026-04-20	0.015	0.015	0.015	0.015	0.015	0
2026-04-17	0.015	0.015	0.015	0.015	0.015	0
2026-04-16	0.015	0.015	0.015	0.015	0.015	0
2026-04-15	0.015	0.015	0.015	0.015	0.015	0
2026-04-14	0.010	0.015	0.010	0.015	0.015	122,200
2026-04-13	0.015	0.015	0.015	0.015	0.015	7,000
2026-04-10	0.015	0.015	0.015	0.015	0.015	0
2026-04-09	0.015	0.015	0.015	0.015	0.015	0
2026-04-08	0.015	0.015	0.015	0.015	0.015	5,000
2026-04-07	0.015	0.015	0.015	0.015	0.015	0
2026-04-06	0.015	0.015	0.015	0.015	0.015	0
2026-04-03	0.015	0.015	0.015	0.015	0.015	0
2026-04-02	0.015	0.015	0.005	0.015	0.015	188,100
2026-04-01	0.005	0.015	0.005	0.015	0.015	1,030,100
2026-03-31	0.010	0.010	0.010	0.010	0.010	3,000,000
2026-03-30	0.015	0.015	0.015	0.015	0.015	3,000,000
2026-03-27	0.015	0.015	0.015	0.015	0.015	500,100
2026-03-26	0.015	0.015	0.015	0.015	0.015	24,900
2026-03-25	0.010	0.010	0.010	0.010	0.010	0
2026-03-24	0.010	0.015	0.005	0.010	0.010	3,689,200
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.010	0.010	0.010	0.010	98,100
2026-03-18	0.010	0.010	0.010	0.010	0.010	0
2026-03-17	0.010	0.015	0.010	0.010	0.010	3,628,100
2026-03-16	0.010	0.015	0.010	0.015	0.015	55,100
2026-03-13	0.005	0.015	0.005	0.015	0.015	24,100
2026-03-12	0.010	0.015	0.010	0.015	0.015	929,300
2026-03-11	0.010	0.015	0.010	0.015	0.015	675,600
2026-03-10	0.010	0.015	0.010	0.015	0.015	775,100
2026-03-09	0.010	0.015	0.010	0.015	0.015	832,200
2026-03-06	0.015	0.015	0.015	0.015	0.015	0
2026-03-05	0.010	0.015	0.010	0.015	0.015	50,100
2026-03-04	0.010	0.015	0.010	0.015	0.015	559,600
2026-03-03	0.010	0.015	0.010	0.015	0.015	15,100
2026-03-02	0.015	0.015	0.015	0.015	0.015	0
2026-02-27	0.015	0.015	0.015	0.015	0.015	0
2026-02-26	0.015	0.015	0.015	0.015	0.015	0
2026-02-25	0.010	0.015	0.010	0.015	0.015	100,100
2026-02-24	0.010	0.015	0.010	0.015	0.015	371,100
2026-02-23	0.010	0.015	0.010	0.015	0.015	248,100
2026-02-20	0.015	0.015	0.015	0.015	0.015	0
2026-02-19	0.015	0.015	0.015	0.015	0.015	0
2026-02-16	0.010	0.015	0.010	0.015	0.015	75,200
2026-02-13	0.010	0.015	0.010	0.015	0.015	310,500
2026-02-12	0.015	0.015	0.015	0.015	0.015	0
2026-02-11	0.010	0.015	0.010	0.015	0.015	146,000
2026-02-10	0.015	0.015	0.015	0.015	0.015	0
2026-02-09	0.010	0.015	0.010	0.015	0.015	850,400
2026-02-06	0.015	0.015	0.015	0.015	0.015	200
2026-02-05	0.015	0.015	0.015	0.015	0.015	2,200
2026-02-04	0.010	0.015	0.010	0.015	0.015	110,200

← NewerPage 3 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.