CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.010	0.015	0.010	0.015	0.015	30,100
2025-01-08	0.010	0.015	0.010	0.015	0.015	30,300
2025-01-07	0.015	0.015	0.015	0.015	0.015	100,000
2025-01-06	0.010	0.015	0.010	0.015	0.015	54,100
2025-01-02	0.010	0.015	0.010	0.015	0.015	60,300
2024-12-31	0.010	0.015	0.010	0.015	0.015	1,593,600
2024-12-30	0.015	0.015	0.015	0.015	0.015	200,000
2024-12-20	0.015	0.015	0.015	0.015	0.015	100
2024-12-19	0.010	0.015	0.010	0.015	0.015	1,132,000
2024-12-18	0.015	0.015	0.015	0.015	0.015	500
2024-12-17	0.010	0.015	0.010	0.015	0.015	4,162,100
2024-12-16	0.015	0.015	0.015	0.015	0.015	200,100
2024-12-13	0.010	0.015	0.010	0.015	0.015	9,541,000
2024-12-12	0.015	0.015	0.010	0.015	0.015	71,000
2024-12-11	0.010	0.015	0.010	0.015	0.015	21,000
2024-12-10	0.010	0.015	0.010	0.015	0.015	24,000
2024-12-09	0.015	0.015	0.015	0.015	0.015	20,000
2024-12-05	0.015	0.015	0.015	0.015	0.015	200,500
2024-12-04	0.010	0.015	0.010	0.015	0.015	11,000
2024-12-03	0.010	0.015	0.010	0.015	0.015	310,100
2024-12-02	0.010	0.015	0.010	0.015	0.015	21,100
2024-11-29	0.010	0.010	0.010	0.010	0.010	10,000
2024-11-27	0.015	0.015	0.015	0.015	0.015	30,000
2024-11-25	0.015	0.015	0.015	0.015	0.015	15,000
2024-11-21	0.010	0.015	0.010	0.015	0.015	42,200
2024-11-19	0.015	0.015	0.015	0.015	0.015	300
2024-11-18	0.010	0.015	0.010	0.015	0.015	500,200
2024-11-14	0.010	0.015	0.010	0.015	0.015	5,235,200
2024-11-13	0.015	0.015	0.015	0.015	0.015	2,000,000
2024-11-12	0.015	0.015	0.015	0.015	0.015	300,000
2024-11-08	0.015	0.015	0.010	0.015	0.015	1,350,000
2024-11-06	0.010	0.015	0.010	0.015	0.015	150,100
2024-11-05	0.015	0.015	0.015	0.015	0.015	2,316,100
2024-11-04	0.010	0.020	0.010	0.020	0.020	1,004,000
2024-11-01	0.020	0.020	0.020	0.020	0.020	200
2024-10-30	0.020	0.020	0.020	0.020	0.020	1,000
2024-10-28	0.015	0.015	0.015	0.015	0.015	100,000
2024-10-24	0.015	0.020	0.015	0.020	0.020	711,200
2024-10-21	0.020	0.020	0.010	0.020	0.020	310,000
2024-10-18	0.015	0.020	0.015	0.020	0.020	5,495,000
2024-10-17	0.015	0.015	0.015	0.015	0.015	100,000
2024-10-16	0.015	0.015	0.015	0.015	0.015	10,000
2024-10-14	0.015	0.015	0.015	0.015	0.015	1,550,500
2024-10-11	0.020	0.020	0.020	0.020	0.020	200,000
2024-10-09	0.020	0.020	0.020	0.020	0.020	1,300
2024-10-08	0.015	0.020	0.015	0.020	0.020	36,200
2024-10-07	0.015	0.015	0.015	0.015	0.015	49,000
2024-10-02	0.015	0.020	0.015	0.020	0.020	20,000
2024-10-01	0.020	0.020	0.020	0.020	0.020	100,000
2024-09-30	0.020	0.025	0.020	0.020	0.020	1,269,500
2024-09-24	0.020	0.025	0.020	0.025	0.025	32,500
2024-09-11	0.020	0.025	0.020	0.025	0.025	25,100
2024-09-09	0.015	0.025	0.015	0.025	0.025	1,000
2024-09-06	0.020	0.025	0.020	0.025	0.025	170,100
2024-09-04	0.015	0.025	0.015	0.025	0.025	99,900
2024-09-03	0.020	0.025	0.020	0.025	0.025	200,100
2024-09-02	0.015	0.025	0.015	0.025	0.025	40,200
2024-08-30	0.020	0.025	0.015	0.025	0.025	113,100
2024-08-29	0.020	0.025	0.020	0.025	0.025	28,100
2024-08-28	0.020	0.020	0.020	0.020	0.020	500,000

← NewerPage 8 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.