Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

CME Group Berhad (7018.KL)

Compare

0.0100

0.0000

(0.00%)

At close: March 6 at 2:46:12 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	155,000
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	117,900
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	500,100
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,100,100
Feb 20, 2025	0.0100	0.0100	0.0050	0.0100	0.0100	560,000
Feb 19, 2025	0.0100	0.0100	0.0050	0.0100	0.0100	520,500
Feb 18, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	15,464,000
Feb 17, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	201,000
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	220,000
Feb 12, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	186,100
Feb 10, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	51,000
Feb 7, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	17,000
Feb 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 5, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	300,500
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	50,200
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	7,100
Jan 27, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	165,100
Jan 24, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	6,100
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	17,700
Jan 16, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	51,100
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	30,000
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	200
Jan 9, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	30,100
Jan 8, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	30,300
Jan 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jan 6, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	54,100
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 2, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	60,300
Dec 31, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,593,600
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Dec 19, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,132,000
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
Dec 17, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	4,162,100
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,100
Dec 13, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	9,541,000
Dec 12, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	71,000
Dec 11, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	21,000
Dec 10, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	24,000
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,500
Dec 4, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	11,000
Dec 3, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	310,100
Dec 2, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	21,100
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	42,200
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Nov 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	500,200
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 14, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	5,235,200
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000,000
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 8, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,350,000
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 6, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	150,100
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,316,100
Nov 4, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	1,004,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	711,200
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	310,000
Oct 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	5,495,000
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,550,500
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Oct 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	36,200
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,000
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	20,000
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 30, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,269,500
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	32,500
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	25,100
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	1,000
Sep 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	170,100
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	99,900
Sep 3, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	200,100
Sep 2, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	40,200
Aug 30, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	113,100
Aug 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	28,100
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	586,700
Aug 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	17,900
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,100
Aug 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,300
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	55,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 8, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,056,000
Aug 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	739,900
Aug 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,636,000
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	24,000
Jul 31, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	24,000
Jul 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	10,100
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Jul 23, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	100,000
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
Jul 19, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	60,100
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Jul 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	54,300
Jul 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	470,200
Jul 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	207,200
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	167,000
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	140,000
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jul 4, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	740,000
Jul 3, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	201,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	451,000
Jun 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	269,000
Jun 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	66,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	302,000
Jun 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	39,000
Jun 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	561,700
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	707,000
Jun 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	890,500
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,325,600
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,340,100
Jun 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	599,100
Jun 7, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,000
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	641,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,288,200
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	24,800
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	673,300
May 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,202,000
May 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,004,200
May 17, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	270,000
May 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	29,000
May 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,600
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	569,000
May 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,025,200
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 7, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	26,700
May 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,400
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,504,300
Apr 29, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	96,000
Apr 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	15,000
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,000
Apr 22, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	400,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	30,000
Apr 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	197,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Apr 9, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	120,000
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	190,500
Apr 3, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	196,100
Apr 2, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	102,000
Apr 1, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	867,600
Mar 29, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	60,600
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	102,500
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,670,100
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	55,000
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	205,000
Mar 19, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	15,900
Mar 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	230,000
Mar 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	242,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	502,100
Mar 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	502,500

4405.KL Tan Chong Motor Holdings Berhad

0.3150

-5.97%

1619.KL DRB-HICOM Berhad

0.6500

-1.52%

7187.KL Chin Hin Group Property Berhad

2.1200

-0.93%

3301.KL Hong Leong Industries Berhad

12.98

-0.92%

4197.KL Sime Darby Berhad

2.0800

-3.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CME Group Berhad (7018.KL)

Related Tickers