MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.990	0.990	0.990	0.990	0.429	2,000
2022-11-11	0.990	0.990	0.990	0.990	0.429	53,600
2022-11-10	1.000	1.000	0.990	0.990	0.429	61,600
2022-11-09	0.995	1.000	0.990	0.990	0.429	11,400
2022-11-08	0.990	0.990	0.990	0.990	0.429	4,400
2022-11-07	0.990	0.990	0.990	0.990	0.429	13,800
2022-11-04	0.990	0.990	0.990	0.990	0.429	200
2022-11-02	1.050	1.050	1.030	1.030	0.446	68,000
2022-10-31	1.050	1.050	1.030	1.030	0.446	30,000
2022-10-28	1.050	1.050	1.040	1.040	0.451	60,200
2022-10-27	1.030	1.080	1.030	1.080	0.468	46,800
2022-10-26	0.995	1.030	0.995	1.030	0.446	82,000
2022-10-21	0.960	0.990	0.960	0.990	0.429	8,000
2022-10-20	0.980	0.980	0.980	0.980	0.425	21,000
2022-10-19	0.980	0.980	0.980	0.980	0.425	26,400
2022-10-18	0.980	0.980	0.980	0.980	0.425	40,000
2022-10-17	0.970	0.970	0.960	0.960	0.416	97,800
2022-10-14	0.990	0.990	0.990	0.990	0.429	34,000
2022-10-13	0.970	0.985	0.970	0.985	0.427	10,800
2022-10-12	0.970	0.985	0.970	0.985	0.427	44,000
2022-10-11	0.965	0.985	0.965	0.985	0.427	90,600
2022-10-07	0.970	0.995	0.970	0.995	0.431	14,000
2022-10-06	0.965	0.970	0.960	0.970	0.420	28,200
2022-10-05	0.970	0.970	0.965	0.965	0.418	21,800
2022-10-04	0.980	0.980	0.980	0.980	0.425	1,000
2022-10-03	0.970	0.980	0.965	0.970	0.420	98,200
2022-09-30	0.985	0.985	0.985	0.985	0.427	16,000
2022-09-29	1.020	1.020	0.985	0.985	0.427	53,400
2022-09-28	1.000	1.070	0.995	1.010	0.438	737,400
2022-09-27	0.995	0.995	0.975	0.980	0.425	24,000
2022-09-26	0.995	0.995	0.990	0.995	0.431	50,200
2022-09-23	1.010	1.010	1.000	1.000	0.433	35,400
2022-09-22	0.950	0.950	0.950	0.950	0.412	1,400
2022-09-20	0.960	1.000	0.960	1.000	0.433	8,000
2022-09-19	0.960	0.960	0.955	0.955	0.414	37,800
2022-09-14	0.955	0.955	0.955	0.955	0.414	200
2022-09-13	0.965	1.000	0.965	1.000	0.433	20,000
2022-09-12	0.955	1.020	0.955	1.010	0.438	74,800
2022-09-01	0.980	0.980	0.950	0.950	0.412	8,600
2022-08-30	0.985	0.995	0.970	0.985	0.427	14,000
2022-08-29	0.995	0.995	0.980	0.980	0.425	80,000
2022-08-26	0.965	0.965	0.960	0.960	0.416	55,600
2022-08-25	0.960	0.960	0.960	0.960	0.416	18,000
2022-08-24	1.000	1.000	0.960	0.960	0.416	49,000
2022-08-23	0.975	0.975	0.965	0.965	0.418	20,000
2022-08-22	0.975	0.975	0.975	0.975	0.422	14,600
2022-08-19	0.970	1.000	0.970	1.000	0.433	236,000
2022-08-18	0.980	0.990	0.975	0.975	0.422	53,000
2022-08-17	1.000	1.000	0.980	0.980	0.425	74,000
2022-08-16	0.980	1.010	0.975	1.010	0.438	80,800
2022-08-15	1.010	1.030	1.010	1.010	0.438	130,000
2022-08-12	1.010	1.010	1.000	1.000	0.433	96,800
2022-08-11	0.960	1.010	0.960	1.010	0.438	122,000
2022-08-09	1.000	1.000	0.980	0.980	0.425	26,000
2022-08-08	0.950	1.010	0.950	1.010	0.438	83,400
2022-08-05	1.000	1.000	1.000	1.000	0.433	6,000
2022-08-02	0.950	1.000	0.950	1.000	0.433	20,000
2022-07-29	1.000	1.000	1.000	1.000	0.433	6,000
2022-07-28	1.030	1.030	1.030	1.030	0.446	3,200
2022-07-26	0.960	0.960	0.960	0.960	0.416	60,000

← NewerPage 17 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.