CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.010	0.010	0.010	0.010	0.010	500,000
2025-05-20	0.010	0.010	0.010	0.010	0.010	1,100,600
2025-05-19	0.010	0.010	0.010	0.010	0.010	1,120,000
2025-05-16	0.005	0.005	0.005	0.005	0.005	22,500
2025-05-15	0.010	0.010	0.010	0.010	0.010	0
2025-05-14	0.010	0.010	0.010	0.010	0.010	0
2025-05-13	0.010	0.010	0.010	0.010	0.010	0
2025-05-09	0.005	0.010	0.005	0.010	0.010	135,400
2025-05-08	0.010	0.010	0.010	0.010	0.010	0
2025-05-07	0.005	0.010	0.005	0.010	0.010	851,000
2025-05-06	0.010	0.010	0.010	0.010	0.010	3,600
2025-05-05	0.010	0.010	0.010	0.010	0.010	0
2025-05-02	0.010	0.010	0.010	0.010	0.010	2,500
2025-04-30	0.010	0.010	0.010	0.010	0.010	800,000
2025-04-29	0.010	0.010	0.010	0.010	0.010	0
2025-04-24	0.010	0.010	0.010	0.010	0.010	220,000
2025-04-21	0.005	0.010	0.005	0.010	0.010	791,400
2025-04-18	0.005	0.010	0.005	0.010	0.010	31,400
2025-04-17	0.010	0.010	0.010	0.010	0.010	20,000
2025-04-16	0.005	0.010	0.005	0.010	0.010	2,010,000
2025-04-15	0.010	0.010	0.010	0.010	0.010	70,000
2025-04-14	0.010	0.010	0.010	0.010	0.010	2,701,000
2025-04-10	0.010	0.010	0.005	0.010	0.010	3,700,000
2025-04-09	0.005	0.010	0.005	0.010	0.010	7,770,400
2025-04-08	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-04-07	0.005	0.010	0.005	0.010	0.010	25,100
2025-04-04	0.010	0.010	0.010	0.010	0.010	700,000
2025-04-03	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-04-02	0.010	0.010	0.005	0.010	0.010	16,000
2025-03-28	0.010	0.010	0.010	0.010	0.010	2,250,000
2025-03-27	0.010	0.010	0.010	0.010	0.010	9,000
2025-03-26	0.005	0.010	0.005	0.010	0.010	2,001,000
2025-03-25	0.005	0.010	0.005	0.010	0.010	180,000
2025-03-21	0.005	0.010	0.005	0.010	0.010	65,000
2025-03-20	0.005	0.010	0.005	0.010	0.010	91,000
2025-03-19	0.005	0.010	0.005	0.010	0.010	101,000
2025-03-17	0.010	0.010	0.005	0.010	0.010	1,001,000
2025-03-06	0.005	0.010	0.005	0.010	0.010	155,000
2025-03-04	0.005	0.010	0.005	0.010	0.010	117,900
2025-02-26	0.010	0.010	0.010	0.010	0.010	500,100
2025-02-21	0.010	0.010	0.010	0.010	0.010	2,100,100
2025-02-20	0.010	0.010	0.005	0.010	0.010	560,000
2025-02-19	0.010	0.010	0.005	0.010	0.010	520,500
2025-02-18	0.010	0.015	0.010	0.010	0.010	15,464,000
2025-02-17	0.010	0.015	0.010	0.015	0.015	201,000
2025-02-13	0.010	0.015	0.010	0.015	0.015	220,000
2025-02-12	0.010	0.015	0.010	0.015	0.015	186,100
2025-02-10	0.010	0.015	0.010	0.015	0.015	51,000
2025-02-07	0.010	0.015	0.010	0.015	0.015	17,000
2025-02-05	0.010	0.015	0.010	0.015	0.015	300,500
2025-01-31	0.010	0.015	0.010	0.015	0.015	50,200
2025-01-28	0.010	0.010	0.010	0.010	0.010	7,100
2025-01-27	0.015	0.015	0.010	0.010	0.010	165,100
2025-01-24	0.010	0.015	0.010	0.015	0.015	6,100
2025-01-23	0.015	0.015	0.015	0.015	0.015	10,000
2025-01-22	0.010	0.010	0.010	0.010	0.010	9,000
2025-01-17	0.015	0.015	0.010	0.015	0.015	17,700
2025-01-16	0.010	0.015	0.010	0.015	0.015	51,100
2025-01-14	0.010	0.015	0.010	0.015	0.015	30,000
2025-01-10	0.010	0.015	0.010	0.015	0.015	200

← NewerPage 7 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.