CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.010	0.015	0.010	0.015	0.015	20,100
2025-11-07	0.015	0.015	0.015	0.015	0.015	0
2025-11-06	0.015	0.015	0.015	0.015	0.015	0
2025-11-05	0.015	0.015	0.015	0.015	0.015	0
2025-11-04	0.010	0.015	0.010	0.015	0.015	208,200
2025-11-03	0.010	0.015	0.010	0.015	0.015	65,100
2025-10-31	0.010	0.015	0.010	0.015	0.015	200
2025-10-30	0.015	0.015	0.015	0.015	0.015	0
2025-10-29	0.015	0.015	0.015	0.015	0.015	0
2025-10-28	0.015	0.015	0.015	0.015	0.015	0
2025-10-27	0.015	0.015	0.015	0.015	0.015	0
2025-10-24	0.015	0.015	0.015	0.015	0.015	0
2025-10-23	0.010	0.015	0.010	0.015	0.015	230,200
2025-10-22	0.010	0.015	0.010	0.015	0.015	116,100
2025-10-21	0.015	0.015	0.010	0.010	0.010	447,600
2025-10-17	0.010	0.015	0.010	0.015	0.015	200
2025-10-16	0.015	0.015	0.010	0.015	0.015	17,800
2025-10-15	0.010	0.015	0.010	0.015	0.015	61,200
2025-10-14	0.015	0.015	0.010	0.015	0.015	2,124,900
2025-10-13	0.010	0.015	0.010	0.015	0.015	4,468,100
2025-10-10	0.010	0.010	0.010	0.010	0.010	51,600
2025-10-09	0.015	0.015	0.015	0.015	0.015	276,900
2025-10-08	0.010	0.015	0.010	0.015	0.015	260,100
2025-10-07	0.015	0.015	0.015	0.015	0.015	121,000
2025-10-06	0.010	0.015	0.010	0.015	0.015	3,945,700
2025-10-03	0.015	0.015	0.015	0.015	0.015	0
2025-10-02	0.010	0.015	0.010	0.015	0.015	105,600
2025-10-01	0.010	0.015	0.010	0.015	0.015	250,000
2025-09-30	0.010	0.015	0.010	0.015	0.015	50,100
2025-09-29	0.015	0.015	0.015	0.015	0.015	0
2025-09-26	0.010	0.015	0.010	0.015	0.015	1,100
2025-09-25	0.015	0.015	0.010	0.015	0.015	205,200
2025-09-24	0.015	0.015	0.015	0.015	0.015	0
2025-09-23	0.015	0.015	0.015	0.015	0.015	50,000
2025-09-22	0.015	0.015	0.015	0.015	0.015	1,200
2025-09-19	0.010	0.015	0.010	0.015	0.015	3,200
2025-09-18	0.010	0.010	0.010	0.010	0.010	200,500
2025-09-17	0.015	0.015	0.015	0.015	0.015	400,000
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.015	0.015	0.015	0
2025-09-11	0.015	0.015	0.015	0.015	0.015	0
2025-09-10	0.015	0.015	0.015	0.015	0.015	0
2025-09-09	0.015	0.015	0.015	0.015	0.015	0
2025-09-08	0.010	0.015	0.010	0.015	0.015	401,000
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.010	0.015	0.010	0.015	0.015	10,700
2025-09-03	0.015	0.015	0.015	0.015	0.015	400
2025-09-02	0.015	0.015	0.015	0.015	0.015	0
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.010	0.015	0.010	0.015	0.015	30,100
2025-08-28	0.015	0.015	0.010	0.015	0.015	108,500
2025-08-27	0.010	0.010	0.010	0.010	0.010	1,890,000
2025-08-26	0.010	0.015	0.010	0.015	0.015	1,100
2025-08-25	0.010	0.015	0.010	0.015	0.015	199,700
2025-08-22	0.015	0.015	0.015	0.015	0.015	0
2025-08-21	0.015	0.015	0.015	0.015	0.015	0
2025-08-20	0.015	0.015	0.015	0.015	0.015	30,000
2025-08-19	0.010	0.015	0.010	0.015	0.015	300,100
2025-08-18	0.015	0.015	0.015	0.015	0.015	150,000

← NewerPage 5 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.