MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.940	1.950	1.910	1.920	1.729	897,900
2024-05-14	1.910	2.000	1.890	1.940	1.747	2,590,100
2024-05-13	1.940	1.940	1.870	1.910	1.720	824,900
2024-05-10	1.900	2.150	1.820	1.940	1.747	8,191,500
2024-05-09	1.600	1.730	1.600	1.710	1.540	2,158,600
2024-05-08	1.530	1.600	1.530	1.580	1.423	347,800
2024-05-07	1.550	1.590	1.550	1.590	1.432	197,600
2024-05-06	1.570	1.570	1.510	1.550	1.396	137,700
2024-05-03	1.550	1.570	1.530	1.540	1.387	201,200
2024-05-02	1.550	1.620	1.540	1.550	1.396	452,900
2024-04-30	1.540	1.550	1.530	1.550	1.396	104,700
2024-04-29	1.560	1.560	1.520	1.520	1.369	229,300
2024-04-26	1.500	1.560	1.500	1.560	1.405	19,200
2024-04-25	1.550	1.560	1.520	1.550	1.396	166,500
2024-04-24	1.520	1.570	1.520	1.530	1.378	132,800
2024-04-23	1.480	1.530	1.480	1.520	1.369	365,800
2024-04-22	1.520	1.520	1.480	1.480	1.333	249,800
2024-04-19	1.550	1.550	1.410	1.520	1.369	1,377,300
2024-04-18	1.540	1.550	1.520	1.530	1.378	240,200
2024-04-17	1.550	1.560	1.530	1.540	1.387	130,300
2024-04-16	1.620	1.620	1.510	1.560	1.405	349,900
2024-04-15	1.610	1.620	1.580	1.610	1.450	652,900
2024-04-12	1.620	1.620	1.600	1.610	1.437	167,500
2024-04-09	1.640	1.640	1.600	1.600	1.428	176,600
2024-04-08	1.630	1.630	1.610	1.620	1.445	122,800
2024-04-05	1.610	1.640	1.600	1.640	1.463	154,700
2024-04-04	1.620	1.640	1.610	1.610	1.437	267,600
2024-04-03	1.610	1.620	1.600	1.610	1.437	230,000
2024-04-02	1.590	1.620	1.590	1.610	1.437	352,300
2024-04-01	1.620	1.620	1.600	1.600	1.428	394,100
2024-03-29	1.630	1.640	1.610	1.620	1.445	489,300
2024-03-27	1.720	1.720	1.630	1.650	1.472	753,400
2024-03-26	1.750	1.750	1.670	1.700	1.517	635,600
2024-03-25	1.740	1.760	1.720	1.750	1.561	478,200
2024-03-22	1.700	1.740	1.700	1.720	1.535	556,800
2024-03-21	1.660	1.700	1.650	1.700	1.517	131,600
2024-03-20	1.680	1.690	1.660	1.660	1.481	240,700
2024-03-19	1.680	1.700	1.660	1.680	1.499	224,900
2024-03-18	1.660	1.670	1.650	1.670	1.490	87,900
2024-03-15	1.630	1.660	1.610	1.650	1.472	125,000
2024-03-14	1.600	1.650	1.580	1.640	1.463	286,400
2024-03-13	1.610	1.620	1.600	1.620	1.445	87,800
2024-03-12	1.600	1.630	1.600	1.620	1.445	192,200
2024-03-11	1.640	1.640	1.600	1.610	1.437	345,700
2024-03-08	1.650	1.650	1.620	1.640	1.463	144,200
2024-03-07	1.670	1.680	1.660	1.660	1.481	78,600
2024-03-06	1.650	1.670	1.640	1.660	1.481	172,800
2024-03-05	1.620	1.680	1.620	1.680	1.499	206,300
2024-03-04	1.680	1.680	1.620	1.620	1.445	731,400
2024-03-01	1.670	1.700	1.670	1.690	1.508	219,800
2024-02-29	1.680	1.680	1.660	1.670	1.490	223,100
2024-02-28	1.710	1.720	1.670	1.680	1.499	326,000
2024-02-27	1.800	1.800	1.700	1.710	1.526	664,700
2024-02-26	1.740	1.790	1.740	1.760	1.570	607,100
2024-02-23	1.680	1.740	1.630	1.740	1.553	898,400
2024-02-22	1.710	1.750	1.670	1.680	1.499	730,800
2024-02-21	1.730	1.750	1.690	1.730	1.544	482,400
2024-02-20	1.780	1.780	1.730	1.740	1.553	421,400
2024-02-19	1.800	1.800	1.760	1.780	1.588	199,200
2024-02-16	1.770	1.800	1.760	1.790	1.597	247,600

← NewerPage 11 of 20 · 1,166 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.