MCE Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.570 | 1.600 | 1.540 | 1.580 | 1.423 | 199,700 |
| 2024-08-12 | 1.620 | 1.640 | 1.600 | 1.600 | 1.441 | 82,700 |
| 2024-08-09 | 1.590 | 1.640 | 1.570 | 1.640 | 1.477 | 168,200 |
| 2024-08-08 | 1.600 | 1.600 | 1.550 | 1.580 | 1.423 | 24,600 |
| 2024-08-07 | 1.550 | 1.610 | 1.510 | 1.580 | 1.423 | 171,700 |
| 2024-08-06 | 1.500 | 1.580 | 1.500 | 1.570 | 1.414 | 708,900 |
| 2024-08-05 | 1.650 | 1.650 | 1.520 | 1.580 | 1.423 | 755,600 |
| 2024-08-02 | 1.720 | 1.720 | 1.650 | 1.670 | 1.504 | 327,900 |
| 2024-08-01 | 1.730 | 1.730 | 1.720 | 1.720 | 1.549 | 65,300 |
| 2024-07-31 | 1.760 | 1.760 | 1.720 | 1.730 | 1.558 | 150,000 |
| 2024-07-30 | 1.770 | 1.780 | 1.740 | 1.770 | 1.594 | 275,300 |
| 2024-07-29 | 1.770 | 1.800 | 1.770 | 1.770 | 1.594 | 79,500 |
| 2024-07-26 | 1.780 | 1.790 | 1.760 | 1.770 | 1.594 | 260,500 |
| 2024-07-25 | 1.810 | 1.820 | 1.790 | 1.790 | 1.612 | 355,400 |
| 2024-07-24 | 1.860 | 1.860 | 1.820 | 1.820 | 1.639 | 260,500 |
| 2024-07-23 | 1.800 | 1.860 | 1.800 | 1.860 | 1.675 | 301,300 |
| 2024-07-22 | 1.890 | 1.890 | 1.770 | 1.800 | 1.621 | 699,400 |
| 2024-07-19 | 1.830 | 1.850 | 1.790 | 1.850 | 1.666 | 263,500 |
| 2024-07-18 | 1.790 | 1.830 | 1.790 | 1.830 | 1.648 | 305,400 |
| 2024-07-17 | 1.810 | 1.810 | 1.780 | 1.800 | 1.621 | 232,300 |
| 2024-07-16 | 1.800 | 1.800 | 1.780 | 1.800 | 1.621 | 190,300 |
| 2024-07-15 | 1.780 | 1.810 | 1.780 | 1.800 | 1.621 | 175,600 |
| 2024-07-12 | 1.790 | 1.820 | 1.740 | 1.780 | 1.603 | 645,300 |
| 2024-07-11 | 1.790 | 1.810 | 1.790 | 1.800 | 1.621 | 172,700 |
| 2024-07-10 | 1.800 | 1.820 | 1.760 | 1.820 | 1.639 | 197,400 |
| 2024-07-09 | 1.800 | 1.840 | 1.770 | 1.780 | 1.603 | 130,800 |
| 2024-07-05 | 1.830 | 1.830 | 1.790 | 1.830 | 1.648 | 79,200 |
| 2024-07-04 | 1.840 | 1.840 | 1.790 | 1.830 | 1.648 | 471,000 |
| 2024-07-03 | 1.810 | 1.850 | 1.780 | 1.830 | 1.648 | 229,200 |
| 2024-07-02 | 1.810 | 1.820 | 1.760 | 1.810 | 1.630 | 229,200 |
| 2024-07-01 | 1.700 | 1.840 | 1.680 | 1.800 | 1.621 | 431,400 |
| 2024-06-28 | 1.710 | 1.770 | 1.710 | 1.770 | 1.594 | 258,300 |
| 2024-06-27 | 1.750 | 1.760 | 1.700 | 1.720 | 1.549 | 574,500 |
| 2024-06-26 | 1.680 | 1.750 | 1.670 | 1.750 | 1.576 | 594,500 |
| 2024-06-25 | 1.860 | 1.870 | 1.650 | 1.700 | 1.531 | 3,016,900 |
| 2024-06-24 | 1.900 | 1.900 | 1.870 | 1.880 | 1.693 | 248,300 |
| 2024-06-21 | 1.880 | 1.910 | 1.870 | 1.900 | 1.711 | 102,800 |
| 2024-06-20 | 1.900 | 1.900 | 1.870 | 1.870 | 1.684 | 123,400 |
| 2024-06-19 | 1.910 | 1.930 | 1.870 | 1.920 | 1.729 | 379,200 |
| 2024-06-18 | 1.950 | 1.950 | 1.920 | 1.920 | 1.729 | 312,500 |
| 2024-06-14 | 1.950 | 1.960 | 1.930 | 1.940 | 1.747 | 718,200 |
| 2024-06-13 | 1.890 | 1.960 | 1.890 | 1.950 | 1.756 | 711,800 |
| 2024-06-12 | 1.930 | 1.940 | 1.880 | 1.890 | 1.702 | 103,500 |
| 2024-06-11 | 1.900 | 1.900 | 1.880 | 1.880 | 1.693 | 290,300 |
| 2024-06-10 | 1.960 | 1.970 | 1.900 | 1.930 | 1.738 | 291,800 |
| 2024-06-07 | 1.850 | 1.940 | 1.850 | 1.940 | 1.747 | 800,900 |
| 2024-06-06 | 1.840 | 1.860 | 1.820 | 1.850 | 1.666 | 355,500 |
| 2024-06-05 | 1.820 | 1.850 | 1.810 | 1.830 | 1.648 | 81,900 |
| 2024-06-04 | 1.820 | 1.840 | 1.800 | 1.840 | 1.657 | 232,100 |
| 2024-05-31 | 1.820 | 1.830 | 1.790 | 1.830 | 1.648 | 345,700 |
| 2024-05-30 | 1.810 | 1.860 | 1.810 | 1.840 | 1.657 | 316,800 |
| 2024-05-29 | 1.850 | 1.860 | 1.820 | 1.850 | 1.666 | 317,700 |
| 2024-05-28 | 1.920 | 1.920 | 1.820 | 1.860 | 1.675 | 518,300 |
| 2024-05-27 | 1.940 | 1.940 | 1.880 | 1.910 | 1.720 | 903,800 |
| 2024-05-24 | 1.970 | 1.970 | 1.930 | 1.940 | 1.747 | 238,600 |
| 2024-05-23 | 1.950 | 1.980 | 1.950 | 1.960 | 1.765 | 420,000 |
| 2024-05-21 | 1.940 | 2.010 | 1.930 | 1.960 | 1.765 | 1,262,400 |
| 2024-05-20 | 1.990 | 2.020 | 1.930 | 1.940 | 1.747 | 1,056,000 |
| 2024-05-17 | 1.940 | 1.980 | 1.910 | 1.970 | 1.774 | 1,202,700 |
| 2024-05-16 | 1.920 | 1.940 | 1.910 | 1.930 | 1.738 | 506,600 |
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.