CME Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.020	0.020	0.020	0.020	0.020	500,000
2024-08-26	0.020	0.020	0.020	0.020	0.020	586,700
2024-08-23	0.020	0.025	0.020	0.025	0.025	17,900
2024-08-22	0.025	0.025	0.025	0.025	0.025	70,000
2024-08-20	0.020	0.025	0.020	0.025	0.025	1,100
2024-08-19	0.020	0.025	0.020	0.025	0.025	7,300
2024-08-16	0.020	0.020	0.020	0.020	0.020	110,000
2024-08-14	0.020	0.025	0.020	0.025	0.025	55,000
2024-08-12	0.025	0.025	0.025	0.025	0.025	20,000
2024-08-09	0.025	0.025	0.025	0.025	0.025	2,000
2024-08-08	0.020	0.025	0.020	0.020	0.020	1,056,000
2024-08-06	0.020	0.025	0.020	0.025	0.025	739,900
2024-08-05	0.020	0.025	0.020	0.025	0.025	2,636,000
2024-08-01	0.020	0.025	0.020	0.025	0.025	24,000
2024-07-31	0.020	0.025	0.020	0.025	0.025	24,000
2024-07-30	0.020	0.025	0.020	0.025	0.025	10,100
2024-07-24	0.025	0.025	0.025	0.025	0.025	500
2024-07-23	0.025	0.025	0.020	0.020	0.020	100,000
2024-07-22	0.025	0.025	0.025	0.025	0.025	120,000
2024-07-19	0.025	0.030	0.025	0.025	0.025	60,100
2024-07-18	0.025	0.025	0.025	0.025	0.025	100
2024-07-17	0.025	0.025	0.025	0.025	0.025	59,000
2024-07-16	0.030	0.030	0.030	0.030	0.030	33,000
2024-07-15	0.020	0.025	0.020	0.025	0.025	54,300
2024-07-12	0.020	0.025	0.020	0.025	0.025	470,200
2024-07-11	0.025	0.025	0.020	0.020	0.020	207,200
2024-07-10	0.025	0.025	0.025	0.025	0.025	167,000
2024-07-09	0.025	0.025	0.025	0.025	0.025	140,000
2024-07-05	0.025	0.025	0.025	0.025	0.025	30,000
2024-07-04	0.025	0.025	0.020	0.025	0.025	740,000
2024-07-03	0.025	0.030	0.025	0.030	0.030	201,000
2024-06-28	0.030	0.030	0.025	0.030	0.030	451,000
2024-06-27	0.020	0.030	0.020	0.030	0.030	269,000
2024-06-26	0.025	0.030	0.025	0.030	0.030	66,000
2024-06-24	0.025	0.030	0.025	0.030	0.030	302,000
2024-06-21	0.025	0.030	0.025	0.030	0.030	39,000
2024-06-20	0.025	0.030	0.025	0.030	0.030	561,700
2024-06-18	0.025	0.030	0.025	0.030	0.030	707,000
2024-06-14	0.025	0.030	0.025	0.030	0.030	890,500
2024-06-12	0.025	0.030	0.025	0.030	0.030	2,325,600
2024-06-11	0.025	0.025	0.025	0.025	0.025	2,340,100
2024-06-10	0.020	0.025	0.020	0.025	0.025	599,100
2024-06-07	0.020	0.025	0.020	0.025	0.025	20,000
2024-06-04	0.020	0.025	0.020	0.025	0.025	641,000
2024-05-31	0.020	0.020	0.020	0.020	0.020	1,288,200
2024-05-28	0.020	0.025	0.020	0.025	0.025	24,800
2024-05-23	0.025	0.030	0.025	0.025	0.025	673,300
2024-05-21	0.025	0.030	0.025	0.030	0.030	1,202,000
2024-05-20	0.025	0.030	0.025	0.030	0.030	2,004,200
2024-05-17	0.020	0.025	0.020	0.025	0.025	270,000
2024-05-16	0.020	0.025	0.020	0.025	0.025	29,000
2024-05-15	0.020	0.025	0.020	0.025	0.025	20,600
2024-05-14	0.025	0.025	0.025	0.025	0.025	569,000
2024-05-13	0.020	0.025	0.020	0.025	0.025	1,025,200
2024-05-10	0.020	0.020	0.020	0.020	0.020	10,000
2024-05-07	0.020	0.025	0.020	0.025	0.025	26,700
2024-05-06	0.020	0.025	0.020	0.025	0.025	13,400
2024-04-30	0.020	0.025	0.020	0.025	0.025	1,504,300
2024-04-29	0.025	0.025	0.020	0.025	0.025	96,000
2024-04-26	0.020	0.025	0.020	0.025	0.025	15,000

← NewerPage 9 of 18 · 1,065 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.