CME Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.02	0.02	0.01	0.02	0.02	-	148,100
Jun 9, 2026	0.01	0.02	0.01	0.02	0.02	-	30,100
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-	3,000
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	100
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	280,000
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	800,000
May 28, 2026	0.01	0.02	0.01	0.02	0.02	-	50,100
May 26, 2026	0.01	0.02	0.01	0.02	0.02	-	20,100
May 25, 2026	0.01	0.02	0.01	0.02	0.02	-	3,900
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
May 21, 2026	0.01	0.02	0.01	0.02	0.02	-	20,100
May 20, 2026	0.02	0.02	0.01	0.02	0.02	-	750,600
May 19, 2026	0.01	0.02	0.01	0.02	0.02	-	14,100
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	10,000
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	13,100
May 12, 2026	0.01	0.02	0.01	0.02	0.02	-	1,255,200
May 11, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	430,100
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	30,000
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	150,000
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	120,000
Apr 29, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	233,400
Apr 28, 2026	0.01	0.02	0.01	0.02	0.02	-	100,100
Apr 27, 2026	0.01	0.02	0.01	0.02	0.02	-	500,100
Apr 23, 2026	0.01	0.02	0.01	0.02	0.02	-	20,100
Apr 22, 2026	0.01	0.02	0.01	0.02	0.02	-	25,100
Apr 14, 2026	0.01	0.02	0.01	0.02	0.02	-	122,200
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	7,000
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	5,000
Apr 2, 2026	0.02	0.02	0.01	0.02	0.02	-	188,100
Apr 1, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	1,030,100
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