Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

CME Group Berhad (7018.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 10:13AM MYT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
23 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,000
22 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	400,000
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	30,000
17 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	197,000
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
09 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	120,000
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	190,500
03 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	196,100
02 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	102,000
01 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	867,600
29 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	60,600
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	102,500
25 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,670,100
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	55,000
20 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	205,000
19 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	15,900
18 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	230,000
15 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	242,000
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	502,100
11 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	502,500
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,470,000
07 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	573,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	16,000
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	180,000
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0200	0.0250	0.0250	21,000
21 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	90,000
20 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	760,400
19 Feb 2024	0.0250	0.0250	0.0200	0.0250	0.0250	885,600
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	110,000
14 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	12,000
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
09 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,070,000
08 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,092,500
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,900
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,344,800
23 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	205,000
22 Jan 2024	0.0250	0.0250	0.0200	0.0250	0.0250	212,200
19 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,074,800
18 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	282,000
17 Jan 2024	0.0250	0.0250	0.0200	0.0250	0.0250	136,800
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,677,600
15 Jan 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,250,000
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,300,700
11 Jan 2024	0.0300	0.0350	0.0200	0.0250	0.0250	34,802,300
10 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,564,200
09 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,162,700
08 Jan 2024	0.0300	0.0350	0.0250	0.0300	0.0300	20,583,600
05 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	861,000
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	287,500
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	510,000
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	420,000
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	107,300
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	310,000
26 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
21 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	287,000
20 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	149,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
13 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	1,932,900
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	700
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	242,800
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,079,000
04 Dec 2023	0.0250	0.0300	0.0250	0.0250	0.0250	531,000
01 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
30 Nov 2023	0.0250	0.0300	0.0200	0.0250	0.0250	6,622,900
29 Nov 2023	0.0250	0.0300	0.0250	0.0250	0.0250	11,152,600
28 Nov 2023	0.0250	0.0300	0.0250	0.0250	0.0250	742,000
27 Nov 2023	0.0300	0.0300	0.0250	0.0250	0.0250	153,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.57-0.24(-0.29%)

GOLD FUTURES2,339.40+1.00(+0.04%)

DOW38,000.52-460.40(-1.20%)

Bitcoin GBP51,233.17-385.93(-0.75%)

Trending tickers

CME Group Berhad (7018.KL)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.57
-0.24(-0.29%)

GOLD FUTURES
2,339.40
+1.00(+0.04%)

DOW
38,000.52
-460.40(-1.20%)

Bitcoin GBP
51,233.17
-385.93(-0.75%)