CME Group Berhad (KLSE:CME)
Malaysia · Delayed Price · Currency is MYR 0.0100
-0.0050 (-33.33%)
At close: Jan 29, 2026
CME Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 60,000 |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,100 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 350,100 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,600 |
| Nov 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,045,500 |
| Nov 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,100 |
| Nov 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,219,800 |
| Nov 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 19,100 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,100 |
| Nov 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 208,200 |
| Nov 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 65,100 |
| Oct 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 200 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 230,200 |
| Oct 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 116,100 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 447,600 |
| Oct 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 200 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,800 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 61,200 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,124,900 |
| Oct 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 4,468,100 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 51,600 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276,900 |
| Oct 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 260,100 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 121,000 |
| Oct 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,945,700 |
| Oct 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 105,600 |
| Oct 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 250,000 |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,100 |
| Sep 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,100 |