MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.780	1.780	1.750	1.780	1.721	206,100
2025-11-05	1.770	1.780	1.740	1.780	1.721	179,200
2025-11-04	1.810	1.810	1.780	1.780	1.721	198,800
2025-11-03	1.830	1.850	1.810	1.830	1.769	88,200
2025-10-31	1.830	1.840	1.790	1.840	1.779	286,400
2025-10-30	1.850	1.850	1.830	1.850	1.789	364,100
2025-10-29	1.870	1.910	1.860	1.890	1.789	409,400
2025-10-28	1.880	1.880	1.870	1.880	1.779	106,800
2025-10-27	1.890	1.900	1.880	1.890	1.789	59,100
2025-10-24	1.880	1.890	1.870	1.890	1.789	111,500
2025-10-23	1.880	1.900	1.880	1.890	1.789	67,100
2025-10-22	1.900	1.900	1.880	1.880	1.779	158,100
2025-10-21	1.880	1.910	1.870	1.910	1.808	194,900
2025-10-17	1.900	1.920	1.850	1.880	1.779	353,400
2025-10-16	1.890	1.930	1.890	1.900	1.798	352,200
2025-10-15	1.850	1.910	1.850	1.900	1.798	989,300
2025-10-14	1.710	1.830	1.710	1.830	1.732	1,577,400
2025-10-13	1.670	1.700	1.660	1.700	1.609	166,000
2025-10-10	1.690	1.710	1.690	1.710	1.618	422,200
2025-10-09	1.700	1.700	1.690	1.700	1.609	278,100
2025-10-08	1.680	1.700	1.680	1.700	1.609	44,100
2025-10-07	1.700	1.710	1.690	1.700	1.609	435,000
2025-10-06	1.730	1.730	1.690	1.710	1.618	666,500
2025-10-03	1.730	1.750	1.720	1.720	1.628	447,300
2025-10-02	1.720	1.750	1.720	1.740	1.647	689,400
2025-10-01	1.770	1.770	1.730	1.730	1.637	606,800
2025-09-30	1.720	1.780	1.710	1.770	1.675	486,000
2025-09-29	1.720	1.720	1.690	1.720	1.628	764,800
2025-09-26	1.710	1.740	1.710	1.740	1.647	83,100
2025-09-25	1.720	1.730	1.690	1.710	1.618	323,300
2025-09-24	1.710	1.720	1.700	1.720	1.628	205,800
2025-09-23	1.740	1.740	1.720	1.730	1.637	173,100
2025-09-22	1.750	1.750	1.720	1.730	1.637	150,300
2025-09-19	1.720	1.750	1.720	1.750	1.656	433,400
2025-09-18	1.740	1.750	1.690	1.710	1.618	518,000
2025-09-17	1.650	1.750	1.620	1.750	1.656	885,900
2025-09-12	1.640	1.650	1.590	1.620	1.533	377,100
2025-09-11	1.610	1.640	1.590	1.630	1.543	287,800
2025-09-10	1.480	1.610	1.470	1.610	1.524	831,400
2025-09-09	1.490	1.490	1.470	1.490	1.410	54,100
2025-09-08	1.490	1.500	1.470	1.490	1.410	159,900
2025-09-04	1.480	1.490	1.480	1.490	1.410	52,600
2025-09-03	1.480	1.490	1.470	1.490	1.410	167,200
2025-09-02	1.490	1.490	1.480	1.490	1.410	116,000
2025-08-29	1.500	1.510	1.440	1.480	1.401	457,200
2025-08-28	1.500	1.500	1.480	1.500	1.420	132,600
2025-08-27	1.480	1.500	1.480	1.500	1.420	72,100
2025-08-26	1.490	1.500	1.480	1.480	1.401	176,700
2025-08-25	1.510	1.530	1.480	1.500	1.420	385,000
2025-08-22	1.480	1.510	1.480	1.500	1.420	138,600
2025-08-21	1.480	1.480	1.460	1.470	1.391	219,000
2025-08-20	1.490	1.490	1.470	1.490	1.410	141,500
2025-08-19	1.500	1.500	1.480	1.500	1.420	417,000
2025-08-18	1.500	1.500	1.480	1.500	1.420	131,600
2025-08-15	1.500	1.500	1.470	1.490	1.410	164,000
2025-08-14	1.500	1.520	1.480	1.500	1.420	434,800
2025-08-13	1.510	1.520	1.490	1.500	1.420	326,300
2025-08-12	1.490	1.520	1.480	1.490	1.410	804,900
2025-08-11	1.460	1.520	1.460	1.480	1.401	1,607,800
2025-08-08	1.460	1.460	1.440	1.440	1.363	71,100

← NewerPage 5 of 20 · 1,169 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.