MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.420	1.430	1.410	1.430	1.430	47,600
2026-05-01	1.440	1.440	1.440	1.440	1.440	0
2026-04-30	1.420	1.440	1.420	1.440	1.440	180,100
2026-04-29	1.460	1.460	1.400	1.450	1.450	243,300
2026-04-28	1.490	1.510	1.480	1.510	1.460	276,300
2026-04-27	1.490	1.500	1.480	1.500	1.450	111,700
2026-04-24	1.490	1.490	1.480	1.490	1.441	38,100
2026-04-23	1.490	1.490	1.470	1.480	1.431	58,500
2026-04-22	1.500	1.500	1.470	1.490	1.441	129,500
2026-04-21	1.490	1.500	1.480	1.500	1.450	108,900
2026-04-20	1.500	1.510	1.480	1.500	1.450	63,100
2026-04-17	1.450	1.500	1.450	1.500	1.450	379,800
2026-04-16	1.460	1.460	1.430	1.450	1.402	92,600
2026-04-15	1.460	1.480	1.440	1.460	1.412	114,000
2026-04-14	1.460	1.470	1.450	1.470	1.421	130,100
2026-04-13	1.460	1.460	1.430	1.450	1.402	9,500
2026-04-10	1.450	1.460	1.430	1.460	1.412	117,100
2026-04-09	1.450	1.450	1.420	1.450	1.402	27,400
2026-04-08	1.430	1.450	1.430	1.450	1.402	59,800
2026-04-07	1.440	1.440	1.410	1.430	1.383	67,100
2026-04-06	1.450	1.450	1.410	1.440	1.392	79,100
2026-04-03	1.450	1.450	1.410	1.410	1.363	31,000
2026-04-02	1.450	1.450	1.400	1.450	1.402	104,200
2026-04-01	1.430	1.450	1.420	1.450	1.402	96,100
2026-03-31	1.430	1.430	1.400	1.420	1.373	83,400
2026-03-30	1.460	1.460	1.400	1.400	1.354	152,500
2026-03-27	1.450	1.480	1.450	1.460	1.412	112,300
2026-03-26	1.440	1.450	1.420	1.450	1.402	73,400
2026-03-25	1.420	1.450	1.420	1.440	1.392	26,600
2026-03-24	1.430	1.440	1.410	1.440	1.392	113,000
2026-03-19	1.400	1.510	1.400	1.470	1.421	16,600
2026-03-18	1.390	1.520	1.390	1.480	1.431	32,900
2026-03-17	1.420	1.440	1.390	1.440	1.392	22,300
2026-03-16	1.430	1.450	1.380	1.450	1.402	102,500
2026-03-13	1.410	1.480	1.410	1.450	1.402	60,700
2026-03-12	1.390	1.420	1.390	1.420	1.373	47,900
2026-03-11	1.400	1.400	1.360	1.390	1.344	42,100
2026-03-10	1.400	1.400	1.370	1.380	1.334	124,700
2026-03-09	1.380	1.380	1.330	1.350	1.305	290,900
2026-03-06	1.390	1.390	1.380	1.390	1.344	148,600
2026-03-05	1.390	1.410	1.370	1.400	1.354	430,600
2026-03-04	1.390	1.410	1.380	1.410	1.363	51,100
2026-03-03	1.430	1.430	1.390	1.410	1.363	211,700
2026-03-02	1.440	1.440	1.390	1.410	1.363	215,100
2026-02-27	1.400	1.440	1.390	1.440	1.392	157,700
2026-02-26	1.410	1.410	1.390	1.390	1.344	681,600
2026-02-25	1.420	1.420	1.410	1.420	1.373	38,500
2026-02-24	1.410	1.430	1.410	1.420	1.373	145,300
2026-02-23	1.420	1.420	1.400	1.420	1.373	341,700
2026-02-20	1.410	1.430	1.410	1.420	1.373	260,400
2026-02-19	1.420	1.430	1.420	1.430	1.383	253,300
2026-02-16	1.420	1.430	1.410	1.430	1.383	107,000
2026-02-13	1.430	1.430	1.400	1.430	1.383	322,200
2026-02-12	1.430	1.440	1.420	1.440	1.392	123,000
2026-02-11	1.440	1.450	1.420	1.430	1.383	651,100
2026-02-10	1.450	1.460	1.420	1.440	1.392	181,100
2026-02-09	1.460	1.460	1.430	1.450	1.402	282,700
2026-02-06	1.410	1.460	1.410	1.440	1.392	548,600
2026-02-05	1.470	1.470	1.420	1.470	1.421	239,900
2026-02-04	1.500	1.500	1.470	1.490	1.441	109,000

← NewerPage 3 of 20 · 1,166 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.