MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.490	1.510	1.480	1.500	1.500	54,100
2026-07-24	1.490	1.490	1.480	1.490	1.490	27,100
2026-07-23	1.490	1.490	1.480	1.490	1.490	45,200
2026-07-22	1.470	1.490	1.470	1.490	1.490	90,500
2026-07-21	1.480	1.480	1.470	1.480	1.480	77,800
2026-07-20	1.490	1.490	1.480	1.490	1.490	26,000
2026-07-17	1.480	1.490	1.470	1.490	1.490	114,500
2026-07-16	1.490	1.500	1.490	1.500	1.500	10,000
2026-07-15	1.480	1.500	1.480	1.500	1.500	10,000
2026-07-14	1.490	1.500	1.470	1.500	1.500	78,300
2026-07-13	1.500	1.500	1.470	1.500	1.500	175,500
2026-07-10	1.520	1.520	1.500	1.510	1.510	71,000
2026-07-09	1.530	1.530	1.500	1.520	1.520	45,200
2026-07-08	1.540	1.540	1.520	1.530	1.530	16,500
2026-07-07	1.530	1.540	1.520	1.540	1.540	55,800
2026-07-06	1.520	1.530	1.520	1.530	1.530	18,000
2026-07-03	1.510	1.530	1.510	1.530	1.530	43,200
2026-07-02	1.520	1.540	1.520	1.540	1.540	36,000
2026-07-01	1.540	1.540	1.530	1.540	1.540	34,500
2026-06-30	1.520	1.540	1.520	1.540	1.540	19,700
2026-06-29	1.540	1.540	1.520	1.540	1.540	31,200
2026-06-26	1.500	1.540	1.500	1.540	1.540	34,300
2026-06-25	1.520	1.520	1.510	1.520	1.520	43,800
2026-06-24	1.500	1.500	1.490	1.500	1.500	75,200
2026-06-23	1.500	1.520	1.500	1.500	1.500	78,600
2026-06-22	1.540	1.540	1.510	1.520	1.520	156,900
2026-06-19	1.540	1.550	1.520	1.540	1.540	180,900
2026-06-18	1.520	1.530	1.510	1.530	1.530	126,200
2026-06-17	1.500	1.500	1.500	1.500	1.500	0
2026-06-16	1.510	1.510	1.500	1.500	1.500	179,300
2026-06-15	1.450	1.500	1.440	1.500	1.500	173,000
2026-06-12	1.440	1.450	1.440	1.450	1.450	31,200
2026-06-11	1.450	1.450	1.430	1.430	1.430	53,700
2026-06-10	1.490	1.490	1.430	1.450	1.450	225,900
2026-06-09	1.480	1.490	1.460	1.490	1.490	34,800
2026-06-08	1.450	1.480	1.450	1.480	1.480	29,300
2026-06-05	1.470	1.490	1.470	1.480	1.480	90,500
2026-06-04	1.490	1.490	1.400	1.460	1.460	726,100
2026-06-03	1.490	1.500	1.470	1.490	1.490	55,200
2026-06-02	1.500	1.500	1.500	1.500	1.500	0
2026-06-01	1.500	1.500	1.500	1.500	1.500	0
2026-05-29	1.460	1.500	1.460	1.500	1.500	38,100
2026-05-28	1.470	1.490	1.460	1.480	1.480	42,900
2026-05-27	1.500	1.500	1.500	1.500	1.500	0
2026-05-26	1.490	1.500	1.480	1.500	1.500	64,200
2026-05-25	1.490	1.500	1.480	1.500	1.500	120,700
2026-05-22	1.470	1.490	1.470	1.490	1.490	133,400
2026-05-21	1.470	1.480	1.460	1.480	1.480	38,900
2026-05-20	1.470	1.480	1.460	1.470	1.470	143,800
2026-05-19	1.440	1.460	1.440	1.460	1.460	119,200
2026-05-18	1.450	1.450	1.420	1.440	1.440	115,600
2026-05-15	1.440	1.460	1.440	1.450	1.450	85,500
2026-05-14	1.460	1.460	1.440	1.440	1.440	58,700
2026-05-13	1.420	1.450	1.420	1.440	1.440	99,000
2026-05-12	1.460	1.460	1.420	1.430	1.430	22,000
2026-05-11	1.410	1.440	1.400	1.420	1.420	148,100
2026-05-08	1.410	1.430	1.390	1.420	1.420	258,500
2026-05-07	1.420	1.420	1.400	1.420	1.420	171,700
2026-05-06	1.440	1.440	1.410	1.420	1.420	113,800
2026-05-05	1.410	1.430	1.410	1.430	1.430	102,900

← NewerPage 2 of 3 · 131 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.