MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	1.970	2.040	1.950	1.990	0.862	137,000
2023-05-24	2.040	2.040	1.970	1.980	0.858	284,600
2023-05-23	2.000	2.060	2.000	2.040	0.884	390,000
2023-05-22	1.940	2.030	1.940	2.000	0.866	509,400
2023-05-19	1.980	1.980	1.910	1.930	0.836	351,800
2023-05-18	2.030	2.030	1.990	1.990	0.862	193,600
2023-05-17	2.040	2.100	2.000	2.030	0.879	830,600
2023-05-16	1.950	2.040	1.940	2.040	0.884	1,288,400
2023-05-15	1.900	1.960	1.900	1.920	0.832	383,800
2023-05-12	1.830	1.890	1.830	1.870	0.810	149,000
2023-05-11	1.800	1.840	1.800	1.820	0.788	71,000
2023-05-10	1.790	1.820	1.790	1.810	0.784	136,400
2023-05-09	1.770	1.820	1.680	1.790	0.775	736,400
2023-05-08	1.820	1.820	1.750	1.780	0.771	169,200
2023-05-05	1.800	1.820	1.760	1.800	0.780	547,400
2023-05-03	1.970	1.970	1.800	1.800	0.780	703,400
2023-05-02	1.930	1.930	1.870	1.870	0.810	308,200
2023-04-28	1.960	2.010	1.910	1.930	0.836	372,800
2023-04-27	1.860	1.960	1.830	1.940	0.840	339,200
2023-04-26	1.860	1.900	1.820	1.880	0.814	258,800
2023-04-25	1.920	1.970	1.880	1.890	0.819	383,000
2023-04-20	2.000	2.000	1.910	1.940	0.840	990,400
2023-04-19	2.010	2.060	1.980	2.010	0.871	493,800
2023-04-18	2.080	2.080	2.020	2.030	0.879	1,008,800
2023-04-17	2.130	2.160	2.090	2.090	0.905	591,600
2023-04-14	2.110	2.150	2.110	2.130	0.923	892,400
2023-04-13	2.070	2.130	2.060	2.110	0.914	2,786,000
2023-04-12	2.070	2.070	2.040	2.070	0.897	471,200
2023-04-11	1.970	2.080	1.960	2.060	0.892	3,375,400
2023-04-10	1.950	1.960	1.930	1.960	0.849	349,200
2023-04-07	1.980	1.980	1.930	1.960	0.849	197,600
2023-04-06	1.990	2.000	1.920	1.970	0.853	1,107,400
2023-04-05	1.810	2.010	1.810	1.970	0.853	1,087,600
2023-04-04	1.810	1.830	1.800	1.830	0.793	113,400
2023-04-03	1.810	1.830	1.810	1.810	0.784	143,200
2023-03-31	1.810	1.830	1.800	1.810	0.784	155,000
2023-03-30	1.830	1.840	1.790	1.790	0.775	232,600
2023-03-29	1.790	1.800	1.780	1.790	0.775	81,200
2023-03-28	1.790	1.800	1.770	1.790	0.775	134,600
2023-03-27	1.850	1.890	1.790	1.790	0.775	550,000
2023-03-24	1.860	1.870	1.790	1.850	0.801	323,800
2023-03-23	1.850	1.860	1.840	1.840	0.797	227,600
2023-03-22	1.820	1.860	1.820	1.850	0.801	339,400
2023-03-21	1.850	1.850	1.790	1.800	0.780	82,200
2023-03-20	1.870	1.890	1.740	1.800	0.780	445,200
2023-03-17	1.740	1.890	1.740	1.860	0.806	1,301,800
2023-03-16	1.720	1.740	1.690	1.730	0.749	379,200
2023-03-15	1.640	1.710	1.630	1.710	0.741	155,800
2023-03-14	1.600	1.640	1.590	1.620	0.702	568,000
2023-03-13	1.640	1.640	1.610	1.630	0.706	187,000
2023-03-10	1.680	1.680	1.660	1.660	0.719	205,400
2023-03-09	1.700	1.730	1.660	1.730	0.749	201,000
2023-03-08	1.730	1.730	1.680	1.720	0.745	245,800
2023-03-07	1.690	1.740	1.680	1.720	0.745	549,200
2023-03-06	1.690	1.700	1.660	1.660	0.719	203,200
2023-03-03	1.580	1.670	1.580	1.670	0.723	485,000
2023-03-02	1.620	1.620	1.560	1.590	0.689	1,426,600
2023-03-01	1.660	1.700	1.630	1.630	0.706	497,200
2023-02-28	1.680	1.720	1.670	1.670	0.723	646,800
2023-02-27	1.740	1.760	1.690	1.700	0.736	603,200

← NewerPage 15 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.