CME Group Berhad (KLSE:CME)
Malaysia · Delayed Price · Currency is MYR 0.0100
-0.0050 (-33.33%)
At close: Mar 31, 2026
CME Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 3,000,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,100 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 24,900 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,689,200 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 98,100 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,628,100 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 55,100 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 24,100 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 929,300 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 675,600 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 775,100 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 832,200 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,100 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 559,600 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 15,100 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,100 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 371,100 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 248,100 |
| Feb 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 75,200 |
| Feb 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 310,500 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 146,000 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 850,400 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,200 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 110,200 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,509,800 |
| Jan 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 600,100 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 329,100 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,500 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,800 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,800 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 336,900 |
| Jan 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 62,100 |
| Jan 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,100 |
| Jan 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,400 |
| Jan 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 202,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 100 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 490,000 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 200,100 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,500 |
| Dec 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 151,000 |
| Dec 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 137,100 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 70,100 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,100 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 24,600 |