MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.500	1.500	1.480	1.500	1.450	123,000
2026-01-30	1.520	1.530	1.500	1.520	1.470	198,900
2026-01-29	1.500	1.520	1.500	1.520	1.470	66,100
2026-01-28	1.510	1.530	1.500	1.530	1.479	33,900
2026-01-27	1.530	1.530	1.510	1.530	1.479	66,200
2026-01-26	1.550	1.550	1.500	1.530	1.479	44,400
2026-01-23	1.530	1.540	1.520	1.530	1.479	55,000
2026-01-22	1.480	1.540	1.470	1.540	1.489	167,200
2026-01-21	1.480	1.490	1.470	1.490	1.441	60,100
2026-01-20	1.490	1.490	1.460	1.470	1.421	141,600
2026-01-19	1.480	1.490	1.470	1.490	1.441	133,200
2026-01-16	1.480	1.490	1.470	1.490	1.441	140,100
2026-01-15	1.490	1.510	1.470	1.470	1.421	426,000
2026-01-14	1.510	1.520	1.490	1.500	1.450	495,700
2026-01-13	1.500	1.510	1.490	1.510	1.460	253,200
2026-01-12	1.500	1.510	1.490	1.500	1.450	606,600
2026-01-09	1.500	1.530	1.500	1.520	1.470	367,900
2026-01-08	1.510	1.510	1.490	1.510	1.460	204,200
2026-01-07	1.540	1.550	1.500	1.520	1.470	372,500
2026-01-06	1.530	1.570	1.520	1.540	1.489	196,600
2026-01-05	1.530	1.550	1.510	1.550	1.499	54,500
2026-01-02	1.500	1.530	1.490	1.530	1.479	105,700
2025-12-31	1.500	1.520	1.500	1.510	1.460	52,000
2025-12-30	1.530	1.530	1.500	1.530	1.479	133,400
2025-12-29	1.500	1.530	1.490	1.530	1.479	19,500
2025-12-26	1.520	1.520	1.490	1.510	1.460	72,900
2025-12-24	1.500	1.520	1.490	1.520	1.470	443,200
2025-12-23	1.500	1.520	1.490	1.520	1.470	233,400
2025-12-22	1.540	1.560	1.490	1.520	1.470	254,900
2025-12-19	1.560	1.560	1.500	1.540	1.489	1,846,200
2025-12-18	1.570	1.570	1.540	1.560	1.508	76,500
2025-12-17	1.600	1.600	1.530	1.560	1.508	299,000
2025-12-16	1.620	1.640	1.560	1.600	1.547	231,000
2025-12-15	1.630	1.630	1.610	1.630	1.576	33,300
2025-12-12	1.650	1.650	1.630	1.650	1.595	142,100
2025-12-11	1.610	1.650	1.590	1.650	1.595	143,100
2025-12-10	1.620	1.620	1.590	1.620	1.566	57,200
2025-12-09	1.620	1.640	1.610	1.640	1.586	16,400
2025-12-08	1.640	1.640	1.620	1.630	1.576	43,700
2025-12-05	1.620	1.640	1.610	1.640	1.586	18,700
2025-12-04	1.610	1.650	1.600	1.630	1.576	109,300
2025-12-03	1.600	1.610	1.590	1.610	1.557	54,100
2025-12-02	1.610	1.610	1.590	1.610	1.557	76,700
2025-12-01	1.600	1.610	1.570	1.610	1.557	275,700
2025-11-28	1.580	1.610	1.560	1.580	1.528	249,900
2025-11-27	1.580	1.620	1.570	1.620	1.566	46,400
2025-11-26	1.590	1.610	1.570	1.590	1.537	389,100
2025-11-25	1.650	1.650	1.590	1.600	1.547	627,500
2025-11-24	1.680	1.700	1.650	1.660	1.605	209,200
2025-11-21	1.650	1.680	1.640	1.680	1.624	111,500
2025-11-20	1.670	1.680	1.640	1.680	1.624	140,300
2025-11-19	1.680	1.680	1.650	1.680	1.624	102,200
2025-11-18	1.690	1.690	1.650	1.680	1.624	222,800
2025-11-17	1.720	1.730	1.680	1.700	1.644	330,100
2025-11-14	1.740	1.750	1.700	1.720	1.663	171,300
2025-11-13	1.750	1.760	1.740	1.750	1.692	134,500
2025-11-12	1.790	1.790	1.750	1.750	1.692	429,000
2025-11-11	1.750	1.790	1.740	1.790	1.731	140,100
2025-11-10	1.770	1.820	1.740	1.790	1.731	213,200
2025-11-07	1.750	1.780	1.700	1.770	1.711	140,400

← NewerPage 4 of 5 · 253 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.