MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1.120	1.180	1.110	1.180	0.511	13,000
2022-03-25	1.110	1.180	1.110	1.110	0.481	7,200
2022-03-24	1.110	1.190	1.110	1.190	0.516	32,200
2022-03-22	1.110	1.110	1.060	1.060	0.459	2,200
2022-03-18	1.110	1.110	1.110	1.110	0.481	100,000
2022-03-17	1.130	1.130	1.130	1.130	0.490	7,000
2022-03-16	1.140	1.140	1.140	1.140	0.494	7,000
2022-03-14	1.010	1.070	1.000	1.070	0.464	63,000
2022-03-11	1.040	1.070	1.020	1.070	0.464	153,200
2022-03-10	1.150	1.150	1.090	1.100	0.477	191,200
2022-03-04	1.200	1.250	1.200	1.250	0.542	18,400
2022-03-01	1.230	1.230	1.230	1.230	0.533	26,000
2022-02-28	1.190	1.230	1.180	1.230	0.533	112,000
2022-02-25	1.200	1.200	1.200	1.200	0.520	40,000
2022-02-24	1.200	1.230	1.190	1.190	0.516	92,400
2022-02-23	1.290	1.290	1.260	1.280	0.555	6,000
2022-02-22	1.270	1.290	1.200	1.280	0.555	24,000
2022-02-21	1.190	1.260	1.180	1.260	0.546	60,200
2022-02-18	1.200	1.200	1.190	1.190	0.516	42,000
2022-02-17	1.230	1.230	1.220	1.220	0.529	60,000
2022-02-16	1.240	1.250	1.220	1.250	0.542	62,000
2022-02-15	1.270	1.270	1.260	1.260	0.546	10,200
2022-02-14	1.220	1.220	1.220	1.220	0.529	22,800
2022-02-10	1.280	1.280	1.280	1.280	0.555	2,000
2022-02-09	1.200	1.200	1.190	1.190	0.516	20,000
2022-02-08	1.210	1.210	1.200	1.200	0.520	131,000
2022-02-04	1.260	1.260	1.220	1.220	0.529	126,000
2022-02-03	1.290	1.290	1.290	1.290	0.559	10,000
2022-01-28	1.210	1.300	1.210	1.300	0.563	6,200
2022-01-27	1.210	1.210	1.200	1.200	0.520	25,000
2022-01-26	1.220	1.220	1.220	1.220	0.529	20,000
2022-01-25	1.250	1.260	1.210	1.260	0.546	28,000
2022-01-24	1.230	1.260	1.160	1.260	0.546	36,200
2022-01-21	1.250	1.250	1.250	1.250	0.542	4,000
2022-01-20	1.250	1.250	1.250	1.250	0.542	1,600
2022-01-14	1.260	1.300	1.250	1.300	0.563	41,800
2022-01-13	1.270	1.270	1.270	1.270	0.550	28,200
2022-01-12	1.260	1.260	1.260	1.260	0.546	12,800
2022-01-11	1.260	1.260	1.260	1.260	0.546	200
2022-01-10	1.250	1.270	1.250	1.270	0.550	52,000
2022-01-07	1.280	1.280	1.280	1.280	0.555	9,600
2022-01-06	1.280	1.330	1.280	1.330	0.576	40,600
2022-01-03	1.320	1.320	1.320	1.320	0.572	40,000
2021-12-30	1.320	1.320	1.320	1.320	0.572	2,000
2021-12-27	1.270	1.310	1.270	1.310	0.567	2,200
2021-12-23	1.250	1.330	1.250	1.330	0.576	20,000
2021-12-22	1.280	1.280	1.280	1.280	0.555	4,200
2021-12-21	1.280	1.280	1.280	1.280	0.555	37,800
2021-12-20	1.260	1.300	1.250	1.260	0.546	79,000
2021-12-17	1.260	1.260	1.260	1.260	0.546	44,000
2021-12-15	1.380	1.380	1.270	1.340	0.580	57,000
2021-12-13	1.300	1.300	1.300	1.300	0.563	9,000
2021-12-10	1.280	1.300	1.280	1.300	0.563	24,000
2021-12-09	1.300	1.300	1.300	1.300	0.563	56,000
2021-12-08	1.290	1.300	1.270	1.300	0.563	44,600
2021-12-07	1.260	1.300	1.260	1.300	0.563	76,400
2021-12-06	1.300	1.300	1.260	1.300	0.563	102,600
2021-12-02	1.380	1.380	1.300	1.300	0.563	134,400
2021-12-01	1.370	1.370	1.370	1.370	0.593	3,000
2021-11-30	1.360	1.370	1.360	1.370	0.593	27,600

← NewerPage 19 of 20 · 1,171 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.