Bursa Malaysia · 7018 · stock

CME Group Berhad (7018) stock price history

Every Bursa Malaysia trading session of CME Group Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7018 data, free keyYear by year table

7018 adjusted close, 2000 to 2026

7018CME Group Berhad
MYR 0.0100-33.3% over one year
20052010201520202025
MYR 0.2667
All time high, 2000
MYR 0.0150
52 week high, MYR 0.0050 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7018 key facts

  • CME Group Berhad (7018) closed at MYR 0.0100 on Sep 28, 2026 on Bursa Malaysia.
  • 7018's all time high close is MYR 0.2667, set on Aug 7, 2000; its all time low close is MYR 0.0050 on May 16, 2025.
  • 7018's 52 week range is MYR 0.0050 to MYR 0.0150.
  • 7018 returned -33.3% over the year to Sep 28, 2026 and -75.0% over five years.
  • Over ten years 7018 returned -82%, -15.7% a year compounded.
  • 7018's deepest drawdown was -98.1% from Aug 17, 2000 to May 16, 2025.
  • DataCedar holds 6,681 daily sessions of 7018 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7018 price chart, 2000 to 2026

7018 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0100MYR 0.0299MYR 0.0893MYR 0.2667200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7018 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+100.0%
3 months0.0%
6 months-33.3%
Year to date-33.3%
1 year-33.3%
3 years-71.4%
5 years-75.0%
10 years-81.8%
Since Jan 3, 2000-92.6%
Compound annual growth, 26.7 years-9.3%

7018 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.2667 on Aug 7, 2000
All time low close
MYR 0.0050 on May 16, 2025
52 week high
MYR 0.0150 on Sep 29, 2025
52 week low
MYR 0.0050 on Mar 13, 2026
Deepest drawdown
-98.1% from Aug 17, 2000 to May 16, 2025, not yet recovered
Best single session
+100.0% on May 19, 2025
Worst single session
-50.0% on May 16, 2025
Volatility, 1 year annualised
325.2%
Sessions closing higher, 1 year
8%
Best calendar year
2020, +100%
Worst calendar year
2001, -62%

7018 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0100MYR 0.0150MYR 0.0050MYR 0.0100-33.3%58.6M186
2025MYR 0.0100MYR 0.0150MYR 0.0050MYR 0.01500.0%97.3M244
2024MYR 0.0300MYR 0.0350MYR 0.0100MYR 0.0150-50.0%161.4M247
2023MYR 0.0350MYR 0.0400MYR 0.0200MYR 0.03000.0%150.7M244
2022MYR 0.0600MYR 0.0650MYR 0.0300MYR 0.0300-50.0%262.7M243
2021MYR 0.0600MYR 0.0700MYR 0.0400MYR 0.06000.0%901.8M245
2020MYR 0.0300MYR 0.1600MYR 0.0200MYR 0.0600+100.0%4.2B247
2019MYR 0.0350MYR 0.0450MYR 0.0250MYR 0.0300-14.3%35M246
2018MYR 0.0400MYR 0.0600MYR 0.0350MYR 0.0350-12.5%342M243
2017MYR 0.0550MYR 0.0750MYR 0.0400MYR 0.0400-27.3%188.2M253
2016MYR 0.0650MYR 0.0700MYR 0.0400MYR 0.0550-21.4%316.3M250
2015MYR 0.0600MYR 0.1050MYR 0.0550MYR 0.0700+7.7%913.6M246
2014MYR 0.0576MYR 0.1105MYR 0.0550MYR 0.0650+23.0%823.1M247
2013MYR 0.0624MYR 0.0769MYR 0.0528MYR 0.0528-15.4%194.6M246
2012MYR 0.0865MYR 0.1057MYR 0.0528MYR 0.0624-23.5%435.3M245
2011MYR 0.0480MYR 0.1345MYR 0.0432MYR 0.0817+70.0%695M244
2010MYR 0.0576MYR 0.0673MYR 0.0432MYR 0.0480-16.7%1B249
2009MYR 0.0624MYR 0.1009MYR 0.0528MYR 0.0576-7.7%371.2M248
2008MYR 0.0701MYR 0.1633MYR 0.0500MYR 0.0624-11.0%299.2M248
2007MYR 0.0576MYR 0.0860MYR 0.0461MYR 0.0701+32.7%24.2M249
2006MYR 0.0509MYR 0.0769MYR 0.0351MYR 0.0528+26.4%18.2M259
2005MYR 0.0961MYR 0.1239MYR 0.0384MYR 0.0418-55.2%29.7M247
2004MYR 0.0820MYR 0.1153MYR 0.0679MYR 0.0932+13.6%107.9M262
2003MYR 0.0679MYR 0.1032MYR 0.0438MYR 0.0820+20.7%67.5M261
2002MYR 0.0851MYR 0.1173MYR 0.0609MYR 0.0679-20.1%25.2M261
2001MYR 0.2245MYR 0.2245MYR 0.0669MYR 0.0851-62.1%51.8M261
2000MYR 0.1346MYR 0.2718MYR 0.1346MYR 0.2245n/a166.3M260

7018 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0100+100.0%
August 2026MYR 0.0050-50.0%
July 2026MYR 0.01000.0%
June 2026MYR 0.01000.0%
May 2026MYR 0.01000.0%
April 2026MYR 0.01000.0%
March 2026MYR 0.0100-33.3%
February 2026MYR 0.01500.0%
January 2026MYR 0.01500.0%
December 2025MYR 0.01500.0%
November 2025MYR 0.01500.0%
October 2025MYR 0.01500.0%

About the 7018 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7018/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7013 Hubline Berhad
  • 7014 YLI Holdings Berhad
  • 7016 Chuan Huat Resources Berhad
  • 7017 Komarkcorp Berhad
  • 7020 ASTEEL Group Berhad
  • 7022 Globetronics Technology Bhd.
  • 7028 Zecon Berhad
  • 7029 Master-Pack Group Berhad

Common questions

7018 share price history

Start with any symbol.

Start free