MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.970	0.970	0.970	0.970	0.420	200
2022-07-22	1.000	1.030	1.000	1.000	0.433	93,200
2022-07-15	1.030	1.040	1.030	1.030	0.446	4,000
2022-07-14	0.980	0.980	0.980	0.980	0.425	3,000
2022-07-13	0.995	0.995	0.980	0.980	0.425	22,000
2022-07-12	0.990	0.995	0.990	0.995	0.431	71,000
2022-07-08	0.990	0.990	0.990	0.990	0.429	58,200
2022-07-07	0.990	0.995	0.990	0.990	0.429	29,400
2022-07-06	1.050	1.050	0.985	0.995	0.431	142,400
2022-07-05	1.010	1.040	1.000	1.040	0.451	1,200
2022-07-04	1.020	1.040	1.000	1.040	0.451	11,600
2022-07-01	1.090	1.100	1.030	1.030	0.446	217,200
2022-06-29	1.080	1.090	1.080	1.090	0.472	3,800
2022-06-28	1.000	1.000	1.000	1.000	0.433	6,200
2022-06-24	1.000	1.000	1.000	1.000	0.433	6,000
2022-06-23	1.000	1.000	0.980	0.980	0.425	50,800
2022-06-22	1.000	1.030	0.975	1.000	0.433	65,600
2022-06-21	1.000	1.000	1.000	1.000	0.433	6,000
2022-06-14	1.020	1.030	1.020	1.030	0.446	25,400
2022-06-13	1.030	1.030	1.030	1.030	0.446	10,600
2022-06-09	1.030	1.060	1.030	1.060	0.459	28,000
2022-06-08	1.020	1.020	1.020	1.020	0.442	2,000
2022-06-07	1.020	1.030	1.020	1.030	0.446	4,000
2022-06-01	1.040	1.040	1.030	1.030	0.446	60,000
2022-05-31	1.030	1.070	1.020	1.070	0.464	77,200
2022-05-27	1.030	1.050	1.030	1.050	0.455	22,400
2022-05-26	1.070	1.070	1.070	1.070	0.464	19,400
2022-05-24	1.060	1.070	1.060	1.070	0.464	22,000
2022-05-23	1.060	1.080	1.050	1.080	0.468	24,000
2022-05-18	1.050	1.070	1.050	1.060	0.459	80,000
2022-05-17	1.050	1.090	1.050	1.050	0.455	65,800
2022-05-13	1.030	1.100	1.010	1.030	0.446	140,000
2022-05-12	1.050	1.090	1.040	1.040	0.451	50,000
2022-05-10	1.050	1.050	1.040	1.040	0.451	10,000
2022-05-09	1.020	1.030	1.010	1.030	0.446	11,000
2022-05-06	1.070	1.070	1.050	1.050	0.455	70,400
2022-05-05	1.070	1.070	1.060	1.060	0.459	8,000
2022-04-29	1.060	1.060	1.060	1.060	0.459	8,000
2022-04-27	1.060	1.060	1.060	1.060	0.459	10,000
2022-04-26	1.090	1.140	1.090	1.140	0.494	20,000
2022-04-25	1.080	1.080	1.080	1.080	0.468	6,000
2022-04-22	1.080	1.100	1.050	1.080	0.468	190,800
2022-04-21	1.080	1.080	1.070	1.070	0.464	18,000
2022-04-20	1.090	1.100	1.060	1.090	0.472	85,400
2022-04-18	1.130	1.150	1.070	1.150	0.498	161,400
2022-04-15	1.110	1.130	1.110	1.130	0.490	24,000
2022-04-14	1.140	1.140	1.140	1.140	0.494	400
2022-04-13	1.150	1.180	1.150	1.160	0.503	61,400
2022-04-12	1.140	1.160	1.140	1.150	0.498	54,000
2022-04-11	1.130	1.130	1.130	1.130	0.490	38,000
2022-04-08	1.140	1.140	1.130	1.130	0.490	10,400
2022-04-07	1.120	1.120	1.110	1.120	0.485	63,000
2022-04-06	1.070	1.180	1.070	1.180	0.511	127,200
2022-04-05	1.070	1.100	1.070	1.090	0.472	145,400
2022-04-04	1.130	1.130	1.030	1.060	0.459	326,600
2022-04-01	1.130	1.180	1.130	1.180	0.511	58,000
2022-03-31	1.110	1.130	1.110	1.130	0.490	14,000
2022-03-30	1.170	1.170	1.120	1.120	0.485	39,200
2022-03-29	1.200	1.240	1.140	1.180	0.511	305,600
2022-03-28	1.120	1.180	1.110	1.180	0.511	13,000

← NewerPage 18 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.