MCE Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.440	1.440	1.420	1.430	1.430	171,200
2026-10-16	1.440	1.440	1.440	1.440	1.440	42,300
2026-10-15	1.430	1.450	1.430	1.450	1.450	94,800
2026-10-14	1.430	1.450	1.430	1.450	1.450	137,000
2026-10-13	1.440	1.440	1.440	1.440	1.440	7,800
2026-10-12	1.430	1.440	1.420	1.440	1.440	42,700
2026-10-09	1.430	1.440	1.430	1.440	1.440	31,000
2026-10-08	1.440	1.450	1.430	1.440	1.440	61,100
2026-10-07	1.490	1.490	1.420	1.430	1.430	236,200
2026-10-06	1.460	1.490	1.450	1.490	1.490	78,400
2026-10-05	1.450	1.460	1.400	1.450	1.450	240,100
2026-10-02	1.480	1.500	1.420	1.450	1.450	167,900
2026-10-01	1.460	1.460	1.400	1.440	1.440	632,600
2026-09-30	1.490	1.500	1.460	1.470	1.470	226,100
2026-09-29	1.500	1.510	1.480	1.490	1.490	134,100
2026-09-28	1.500	1.510	1.490	1.510	1.510	213,500
2026-09-25	1.510	1.510	1.490	1.510	1.510	248,000
2026-09-24	1.530	1.530	1.500	1.530	1.530	117,500
2026-09-23	1.540	1.540	1.530	1.530	1.530	86,600
2026-09-22	1.530	1.540	1.530	1.540	1.540	86,600
2026-09-21	1.530	1.530	1.520	1.530	1.530	32,100
2026-09-18	1.530	1.530	1.520	1.530	1.530	30,100
2026-09-17	1.530	1.530	1.510	1.530	1.530	39,000
2026-09-16	1.530	1.530	1.530	1.530	1.530	0
2026-09-15	1.520	1.540	1.520	1.530	1.530	98,000
2026-09-14	1.530	1.540	1.520	1.530	1.530	41,500
2026-09-11	1.540	1.540	1.520	1.540	1.540	63,500
2026-09-10	1.560	1.560	1.540	1.560	1.560	32,200
2026-09-09	1.550	1.570	1.540	1.570	1.570	76,600
2026-09-08	1.560	1.570	1.550	1.560	1.560	65,900
2026-09-07	1.560	1.570	1.550	1.570	1.570	65,200
2026-09-04	1.570	1.570	1.560	1.570	1.570	56,600
2026-09-03	1.570	1.570	1.560	1.570	1.570	58,000
2026-09-02	1.570	1.570	1.550	1.570	1.570	41,500
2026-09-01	1.610	1.610	1.560	1.570	1.570	220,800
2026-08-31	1.590	1.590	1.590	1.590	1.590	0
2026-08-28	1.540	1.600	1.540	1.590	1.590	780,700
2026-08-27	1.530	1.550	1.530	1.540	1.540	136,200
2026-08-26	1.500	1.530	1.500	1.530	1.530	61,600
2026-08-25	1.520	1.520	1.520	1.520	1.520	0
2026-08-24	1.520	1.520	1.500	1.520	1.520	28,200
2026-08-21	1.480	1.520	1.480	1.520	1.520	200,500
2026-08-20	1.490	1.500	1.480	1.480	1.480	33,200
2026-08-19	1.480	1.500	1.480	1.500	1.500	110,900
2026-08-18	1.490	1.500	1.490	1.500	1.500	56,300
2026-08-17	1.490	1.500	1.490	1.500	1.500	48,000
2026-08-14	1.500	1.510	1.490	1.510	1.510	40,200
2026-08-13	1.490	1.510	1.490	1.510	1.510	20,500
2026-08-12	1.490	1.500	1.480	1.500	1.500	72,900
2026-08-11	1.510	1.510	1.490	1.510	1.510	85,000
2026-08-10	1.500	1.510	1.500	1.510	1.510	135,700
2026-08-07	1.500	1.500	1.490	1.490	1.490	32,000
2026-08-06	1.490	1.500	1.490	1.500	1.500	40,700
2026-08-05	1.500	1.510	1.480	1.500	1.500	60,400
2026-08-04	1.490	1.500	1.490	1.500	1.500	76,900
2026-08-03	1.490	1.510	1.490	1.510	1.510	44,500
2026-07-31	1.510	1.510	1.490	1.510	1.510	80,600
2026-07-30	1.490	1.510	1.490	1.500	1.500	28,300
2026-07-29	1.490	1.510	1.490	1.510	1.510	23,700
2026-07-28	1.500	1.500	1.500	1.500	1.500	0

Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0500 MYR
2025-10-30	0.0400 MYR
2025-04-29	0.0600 MYR
2024-10-15	0.0150 MYR
2024-04-15	0.0150 MYR
2023-10-13	0.0300 MYR
2023-06-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.