MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.930	1.930	1.900	1.920	0.857	158,000
2023-11-17	1.890	1.920	1.870	1.900	0.848	211,600
2023-11-16	1.920	1.920	1.880	1.900	0.848	268,200
2023-11-15	1.940	1.940	1.910	1.930	0.861	261,000
2023-11-14	1.890	1.970	1.880	1.940	0.866	1,222,200
2023-11-10	1.880	1.880	1.860	1.870	0.834	117,400
2023-11-09	1.860	1.890	1.860	1.890	0.843	485,000
2023-11-08	1.840	1.870	1.840	1.870	0.834	500,200
2023-11-07	1.800	1.830	1.800	1.830	0.816	489,200
2023-11-06	1.800	1.810	1.790	1.800	0.803	123,200
2023-11-03	1.820	1.820	1.790	1.800	0.803	232,200
2023-11-02	1.800	1.810	1.790	1.790	0.799	83,200
2023-11-01	1.800	1.800	1.770	1.770	0.790	372,400
2023-10-31	1.800	1.800	1.790	1.790	0.799	116,000
2023-10-30	1.810	1.820	1.800	1.800	0.803	356,600
2023-10-27	1.800	1.820	1.790	1.820	0.812	80,400
2023-10-26	1.810	1.810	1.800	1.810	0.808	66,000
2023-10-25	1.820	1.860	1.820	1.820	0.812	309,000
2023-10-24	1.780	1.820	1.780	1.820	0.812	221,400
2023-10-23	1.780	1.780	1.760	1.780	0.794	232,400
2023-10-20	1.800	1.800	1.750	1.790	0.799	263,600
2023-10-19	1.770	1.800	1.770	1.800	0.803	194,000
2023-10-18	1.810	1.810	1.780	1.790	0.799	232,000
2023-10-17	1.810	1.820	1.810	1.810	0.808	183,400
2023-10-16	1.830	1.840	1.820	1.820	0.812	451,200
2023-10-13	1.840	1.850	1.810	1.840	0.821	452,200
2023-10-12	1.820	1.860	1.790	1.850	0.812	1,031,600
2023-10-11	1.850	1.910	1.750	1.790	0.786	4,789,200
2023-10-10	1.710	1.710	1.680	1.710	0.751	369,800
2023-10-09	1.690	1.720	1.690	1.710	0.751	267,400
2023-10-06	1.670	1.700	1.670	1.680	0.737	411,200
2023-10-05	1.700	1.710	1.670	1.690	0.742	540,800
2023-10-04	1.700	1.700	1.670	1.680	0.737	865,800
2023-10-03	1.710	1.750	1.690	1.690	0.742	1,070,200
2023-10-02	1.720	1.770	1.710	1.710	0.751	926,800
2023-09-29	1.820	1.820	1.710	1.730	0.759	2,619,000
2023-09-27	1.890	1.890	1.840	1.870	0.821	295,200
2023-09-26	1.910	1.930	1.880	1.880	0.825	518,800
2023-09-25	1.870	1.960	1.860	1.900	0.834	1,948,600
2023-09-22	1.850	1.870	1.850	1.870	0.821	166,600
2023-09-21	1.850	1.870	1.840	1.860	0.816	259,600
2023-09-20	1.880	1.880	1.830	1.860	0.816	256,200
2023-09-19	1.870	1.870	1.840	1.860	0.816	159,200
2023-09-18	1.800	1.890	1.800	1.870	0.821	861,400
2023-09-15	1.800	1.800	1.800	1.800	0.790	200
2023-09-14	1.810	1.810	1.780	1.780	0.781	16,600
2023-09-13	1.800	1.800	1.770	1.800	0.790	135,000
2023-09-12	1.780	1.800	1.780	1.800	0.790	147,800
2023-09-11	1.770	1.770	1.770	1.770	0.777	800
2023-09-08	1.780	1.790	1.780	1.790	0.786	23,000
2023-09-07	1.790	1.800	1.780	1.780	0.781	76,200
2023-09-06	1.790	1.790	1.790	1.790	0.786	14,000
2023-09-05	1.790	1.830	1.790	1.790	0.786	438,000
2023-09-04	1.740	1.810	1.730	1.780	0.781	614,600
2023-09-01	1.720	1.730	1.720	1.730	0.759	88,000
2023-08-30	1.690	1.720	1.670	1.720	0.755	245,400
2023-08-29	1.740	1.760	1.660	1.700	0.746	984,600
2023-08-28	1.740	1.780	1.720	1.740	0.764	358,000
2023-08-25	1.750	1.780	1.740	1.780	0.781	261,200
2023-08-24	1.770	1.800	1.750	1.780	0.781	220,400

← NewerPage 13 of 20 · 1,171 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.