MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.810	1.810	1.700	1.730	0.749	996,400
2023-02-23	1.770	1.810	1.750	1.810	0.784	765,200
2023-02-22	1.760	1.790	1.740	1.770	0.767	533,600
2023-02-21	1.850	1.860	1.740	1.770	0.767	2,169,000
2023-02-20	1.950	1.950	1.850	1.860	0.806	579,200
2023-02-17	1.820	1.980	1.820	1.940	0.840	1,722,400
2023-02-16	1.880	1.880	1.820	1.880	0.814	960,000
2023-02-15	1.900	1.900	1.860	1.880	0.814	872,400
2023-02-14	1.890	1.990	1.890	1.920	0.832	2,833,800
2023-02-13	1.730	1.910	1.720	1.890	0.819	5,256,400
2023-02-10	1.530	1.750	1.530	1.690	0.732	3,930,000
2023-02-09	1.520	1.520	1.500	1.510	0.654	268,200
2023-02-08	1.480	1.530	1.480	1.510	0.654	803,200
2023-02-07	1.430	1.480	1.420	1.480	0.641	377,600
2023-02-03	1.460	1.460	1.420	1.450	0.628	481,000
2023-02-02	1.470	1.480	1.430	1.450	0.628	268,600
2023-01-31	1.460	1.480	1.450	1.470	0.637	155,000
2023-01-30	1.460	1.480	1.450	1.470	0.637	376,800
2023-01-27	1.490	1.500	1.450	1.470	0.637	741,200
2023-01-26	1.530	1.530	1.480	1.490	0.645	382,800
2023-01-25	1.500	1.540	1.480	1.530	0.663	1,228,600
2023-01-20	1.470	1.500	1.460	1.500	0.650	415,200
2023-01-19	1.460	1.490	1.460	1.480	0.641	321,800
2023-01-18	1.470	1.480	1.450	1.470	0.637	328,800
2023-01-17	1.420	1.530	1.420	1.470	0.637	2,335,200
2023-01-16	1.440	1.440	1.410	1.430	0.619	641,000
2023-01-13	1.430	1.430	1.400	1.410	0.611	393,800
2023-01-12	1.450	1.450	1.410	1.410	0.611	466,400
2023-01-11	1.410	1.450	1.400	1.430	0.619	758,400
2023-01-10	1.380	1.420	1.360	1.380	0.598	346,800
2023-01-09	1.410	1.410	1.380	1.380	0.598	161,000
2023-01-06	1.380	1.410	1.370	1.410	0.611	68,000
2023-01-05	1.390	1.410	1.360	1.410	0.611	384,600
2023-01-04	1.370	1.440	1.370	1.390	0.602	505,400
2023-01-03	1.360	1.370	1.330	1.370	0.593	297,000
2022-12-30	1.350	1.360	1.330	1.350	0.585	223,800
2022-12-29	1.330	1.350	1.320	1.330	0.576	314,000
2022-12-28	1.240	1.330	1.240	1.330	0.576	599,200
2022-12-27	1.300	1.300	1.250	1.260	0.546	473,400
2022-12-23	1.390	1.400	1.280	1.300	0.563	971,800
2022-12-22	1.430	1.450	1.360	1.390	0.602	445,000
2022-12-21	1.350	1.470	1.350	1.420	0.615	1,364,800
2022-12-20	1.360	1.360	1.320	1.360	0.589	127,000
2022-12-19	1.300	1.400	1.300	1.370	0.593	491,200
2022-12-16	1.240	1.280	1.190	1.270	0.550	317,400
2022-12-15	1.100	1.210	1.100	1.210	0.524	169,200
2022-12-14	1.090	1.170	1.090	1.160	0.503	30,600
2022-12-13	1.080	1.160	1.080	1.150	0.498	68,000
2022-12-09	1.080	1.080	1.040	1.040	0.451	31,800
2022-12-07	1.030	1.080	1.030	1.080	0.468	96,800
2022-12-05	1.040	1.040	1.040	1.040	0.451	10,000
2022-12-01	1.050	1.060	1.020	1.020	0.442	94,000
2022-11-30	1.030	1.030	1.000	1.020	0.442	6,400
2022-11-29	1.020	1.020	1.020	1.020	0.442	6,000
2022-11-25	1.010	1.020	0.985	0.985	0.427	26,000
2022-11-24	0.990	1.020	0.990	1.020	0.442	11,400
2022-11-23	0.980	1.030	0.980	1.000	0.433	12,000
2022-11-22	0.980	1.020	0.980	1.020	0.442	4,000
2022-11-21	0.975	1.030	0.975	1.030	0.446	66,000
2022-11-15	0.990	0.990	0.990	0.990	0.429	50,000

← NewerPage 16 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.