MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.770	1.800	1.760	1.790	1.597	247,600
2024-02-15	1.780	1.800	1.750	1.760	1.570	479,500
2024-02-14	1.800	1.820	1.750	1.780	1.588	467,900
2024-02-13	1.750	1.790	1.730	1.790	1.597	402,500
2024-02-09	1.740	1.780	1.700	1.750	1.561	450,700
2024-02-08	1.640	1.760	1.640	1.740	1.553	1,039,900
2024-02-07	1.630	1.650	1.600	1.650	1.472	212,900
2024-02-06	1.620	1.640	1.610	1.640	1.463	464,900
2024-02-05	1.620	1.680	1.610	1.630	1.454	732,000
2024-02-02	1.730	1.730	1.570	1.620	1.445	1,622,200
2024-01-31	1.610	1.740	1.610	1.720	1.535	2,359,700
2024-01-30	1.500	1.610	1.500	1.610	1.437	1,906,800
2024-01-29	1.540	1.560	1.460	1.540	1.374	1,046,100
2024-01-26	1.530	1.540	1.490	1.530	1.365	1,069,100
2024-01-24	1.460	1.550	1.420	1.520	1.356	2,348,400
2024-01-23	1.470	1.470	1.430	1.470	1.312	1,152,300
2024-01-22	1.210	1.490	1.200	1.450	1.294	4,227,200
2024-01-19	1.330	1.350	1.230	1.230	1.097	2,304,900
2024-01-18	1.360	1.360	1.260	1.330	1.187	1,026,200
2024-01-17	1.360	1.370	1.320	1.350	1.205	1,262,300
2024-01-16	1.370	1.390	1.360	1.370	1.222	1,332,600
2024-01-15	1.370	1.390	1.360	1.390	1.240	835,200
2024-01-12	1.400	1.400	1.320	1.370	1.222	1,188,500
2024-01-11	1.370	1.490	1.360	1.400	1.249	2,435,400
2024-01-10	1.740	1.800	1.690	1.800	1.606	2,425,500
2024-01-09	1.730	1.800	1.660	1.730	1.544	733,100
2024-01-08	1.590	1.870	1.570	1.730	1.544	3,110,000
2024-01-05	3.150	3.210	3.050	3.080	1.374	2,716,800
2024-01-04	3.090	3.190	3.070	3.170	1.414	1,944,800
2024-01-03	3.190	3.200	3.060	3.120	1.392	2,140,400
2024-01-02	2.920	3.250	2.920	3.120	1.392	4,521,200
2023-12-29	2.910	2.980	2.850	2.880	1.285	1,440,600
2023-12-28	2.530	2.950	2.520	2.890	1.289	3,825,000
2023-12-27	2.560	2.560	2.500	2.530	1.129	1,107,200
2023-12-26	2.630	2.670	2.530	2.570	1.147	878,800
2023-12-22	2.700	2.770	2.540	2.600	1.160	3,733,200
2023-12-21	2.560	2.680	2.500	2.680	1.196	5,772,000
2023-12-20	2.330	2.500	2.310	2.500	1.115	3,745,000
2023-12-19	2.220	2.320	2.220	2.320	1.035	2,775,200
2023-12-18	2.140	2.270	2.130	2.220	0.990	908,400
2023-12-15	2.140	2.200	2.130	2.170	0.968	1,011,400
2023-12-14	2.070	2.130	2.060	2.130	0.950	540,800
2023-12-13	2.010	2.070	2.010	2.070	0.924	1,062,600
2023-12-12	2.010	2.020	1.990	2.000	0.892	220,400
2023-12-11	2.010	2.020	1.990	2.010	0.897	365,600
2023-12-08	1.980	2.020	1.980	2.010	0.897	597,600
2023-12-07	2.010	2.030	1.980	1.990	0.888	576,200
2023-12-06	1.930	2.030	1.930	2.010	0.897	2,374,200
2023-12-05	1.900	1.930	1.900	1.930	0.861	300,400
2023-12-04	1.910	1.910	1.900	1.900	0.848	260,400
2023-12-01	1.900	1.930	1.880	1.900	0.848	430,800
2023-11-30	1.880	1.880	1.880	1.880	0.839	23,800
2023-11-29	1.910	1.910	1.880	1.880	0.839	820,600
2023-11-28	1.910	1.910	1.900	1.900	0.848	174,000
2023-11-27	1.910	1.920	1.900	1.910	0.852	276,800
2023-11-24	1.910	1.920	1.900	1.900	0.848	343,800
2023-11-23	1.910	1.920	1.910	1.920	0.857	87,200
2023-11-22	1.920	1.920	1.900	1.910	0.852	160,600
2023-11-21	1.920	1.930	1.920	1.920	0.857	237,600
2023-11-20	1.930	1.930	1.900	1.920	0.857	158,000

← NewerPage 12 of 20 · 1,167 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.