MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.790	1.790	1.780	1.790	0.786	122,000
2023-08-21	1.800	1.800	1.780	1.780	0.781	133,200
2023-08-18	1.810	1.810	1.800	1.800	0.790	70,000
2023-08-17	1.810	1.840	1.780	1.800	0.790	139,600
2023-08-16	1.850	1.850	1.810	1.840	0.808	39,400
2023-08-15	1.810	1.850	1.800	1.810	0.794	182,400
2023-08-14	1.810	1.850	1.800	1.850	0.812	73,200
2023-08-11	1.790	1.800	1.790	1.790	0.786	10,000
2023-08-10	1.800	1.810	1.790	1.790	0.786	116,600
2023-08-09	1.810	1.810	1.770	1.790	0.786	179,800
2023-08-08	1.810	1.820	1.810	1.810	0.794	50,000
2023-08-07	1.810	1.820	1.800	1.810	0.794	38,400
2023-08-04	1.810	1.810	1.800	1.810	0.794	111,800
2023-08-03	1.800	1.830	1.800	1.820	0.799	74,000
2023-08-02	1.850	1.860	1.830	1.830	0.803	102,200
2023-08-01	1.860	1.870	1.850	1.860	0.816	15,000
2023-07-31	1.800	1.880	1.800	1.870	0.821	449,200
2023-07-28	1.780	1.810	1.780	1.790	0.786	53,800
2023-07-27	1.800	1.810	1.780	1.790	0.786	481,800
2023-07-26	1.800	1.810	1.780	1.800	0.790	201,200
2023-07-25	1.810	1.820	1.800	1.820	0.799	122,800
2023-07-24	1.810	1.820	1.780	1.810	0.794	342,200
2023-07-21	1.840	1.850	1.790	1.820	0.799	439,200
2023-07-20	1.810	1.820	1.800	1.820	0.799	127,200
2023-07-18	1.800	1.820	1.770	1.810	0.794	387,600
2023-07-17	1.800	1.810	1.780	1.790	0.786	358,800
2023-07-14	1.810	1.810	1.790	1.790	0.786	182,000
2023-07-13	1.790	1.800	1.780	1.800	0.790	125,800
2023-07-12	1.800	1.840	1.780	1.800	0.790	567,400
2023-07-11	1.840	1.850	1.800	1.820	0.799	369,800
2023-07-10	1.820	1.850	1.810	1.830	0.803	358,200
2023-07-07	1.880	1.880	1.810	1.810	0.794	463,800
2023-07-06	1.890	1.900	1.860	1.860	0.816	59,400
2023-07-05	1.870	1.890	1.850	1.870	0.821	192,000
2023-07-04	1.890	1.920	1.840	1.900	0.834	413,200
2023-07-03	1.930	1.930	1.840	1.890	0.830	767,400
2023-06-30	1.980	1.980	1.920	1.940	0.851	219,000
2023-06-28	1.990	1.990	1.920	1.960	0.860	226,400
2023-06-27	1.990	2.000	1.960	1.980	0.869	611,200
2023-06-26	1.980	1.980	1.930	1.960	0.860	145,200
2023-06-23	1.930	1.990	1.910	1.970	0.865	173,000
2023-06-22	1.930	1.950	1.920	1.940	0.851	63,000
2023-06-21	1.960	1.980	1.930	1.930	0.847	64,000
2023-06-20	1.930	1.970	1.920	1.950	0.856	72,400
2023-06-19	1.950	1.950	1.940	1.940	0.851	120,800
2023-06-16	1.950	1.960	1.940	1.960	0.860	218,200
2023-06-15	1.980	1.980	1.950	1.950	0.856	93,000
2023-06-14	2.020	2.050	1.940	1.980	0.869	60,800
2023-06-13	1.900	2.010	1.900	1.990	0.873	389,600
2023-06-12	1.900	1.970	1.900	1.920	0.832	183,800
2023-06-09	1.900	1.920	1.890	1.900	0.823	216,400
2023-06-08	1.950	1.950	1.920	1.950	0.845	14,000
2023-06-07	2.000	2.000	1.930	1.950	0.845	34,600
2023-06-06	1.910	1.910	1.880	1.890	0.819	52,600
2023-06-02	1.890	1.930	1.890	1.910	0.827	35,000
2023-06-01	1.900	1.900	1.880	1.890	0.819	146,400
2023-05-31	1.940	1.980	1.900	1.920	0.832	150,200
2023-05-30	2.000	2.000	1.950	1.950	0.845	226,000
2023-05-29	2.000	2.010	1.980	1.980	0.858	107,000
2023-05-26	1.990	1.990	1.950	1.980	0.858	218,000

← NewerPage 14 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.