MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.440	1.450	1.430	1.450	1.372	11,500
2025-08-06	1.440	1.460	1.440	1.460	1.382	113,500
2025-08-05	1.460	1.470	1.460	1.470	1.391	14,300
2025-08-04	1.430	1.470	1.420	1.460	1.382	416,200
2025-08-01	1.470	1.480	1.430	1.430	1.353	331,900
2025-07-31	1.450	1.460	1.450	1.450	1.372	82,000
2025-07-30	1.430	1.480	1.430	1.470	1.391	6,500
2025-07-29	1.450	1.450	1.450	1.450	1.372	64,100
2025-07-28	1.480	1.480	1.450	1.450	1.372	6,300
2025-07-25	1.460	1.470	1.450	1.470	1.391	65,000
2025-07-24	1.480	1.490	1.440	1.460	1.382	366,100
2025-07-23	1.470	1.480	1.460	1.480	1.401	75,000
2025-07-22	1.470	1.480	1.460	1.480	1.401	44,800
2025-07-21	1.460	1.480	1.460	1.480	1.401	90,000
2025-07-18	1.470	1.480	1.460	1.480	1.401	32,300
2025-07-17	1.470	1.470	1.460	1.470	1.391	87,900
2025-07-16	1.470	1.480	1.470	1.480	1.401	34,300
2025-07-15	1.480	1.480	1.480	1.480	1.401	82,300
2025-07-14	1.470	1.490	1.470	1.480	1.401	354,000
2025-07-11	1.510	1.510	1.480	1.480	1.401	801,000
2025-07-10	1.450	1.530	1.450	1.500	1.420	484,300
2025-07-09	1.460	1.470	1.440	1.470	1.391	136,900
2025-07-08	1.430	1.470	1.430	1.470	1.391	66,900
2025-07-07	1.440	1.450	1.430	1.450	1.372	51,500
2025-07-04	1.450	1.460	1.450	1.460	1.382	62,200
2025-07-03	1.450	1.460	1.440	1.460	1.382	61,500
2025-07-02	1.440	1.450	1.410	1.450	1.372	38,300
2025-07-01	1.420	1.450	1.420	1.450	1.372	18,000
2025-06-30	1.450	1.460	1.430	1.450	1.372	115,500
2025-06-26	1.410	1.430	1.400	1.410	1.335	159,500
2025-06-25	1.410	1.440	1.410	1.440	1.363	72,000
2025-06-24	1.420	1.440	1.410	1.430	1.353	52,700
2025-06-23	1.430	1.430	1.380	1.420	1.344	47,000
2025-06-20	1.430	1.440	1.400	1.440	1.363	26,000
2025-06-19	1.400	1.440	1.400	1.440	1.363	19,000
2025-06-18	1.410	1.430	1.400	1.430	1.353	29,400
2025-06-17	1.400	1.440	1.400	1.440	1.363	27,300
2025-06-16	1.380	1.450	1.380	1.440	1.363	22,200
2025-06-13	1.410	1.410	1.400	1.410	1.335	96,000
2025-06-12	1.420	1.450	1.350	1.450	1.372	117,400
2025-06-10	1.440	1.440	1.430	1.430	1.353	10,800
2025-06-09	1.440	1.440	1.440	1.440	1.363	11,000
2025-06-06	1.450	1.450	1.450	1.450	1.372	10,000
2025-06-05	1.420	1.450	1.420	1.450	1.372	13,100
2025-06-03	1.430	1.460	1.420	1.460	1.382	10,100
2025-05-30	1.420	1.430	1.400	1.430	1.353	68,500
2025-05-29	1.410	1.440	1.410	1.440	1.363	258,000
2025-05-28	1.430	1.430	1.410	1.410	1.335	85,000
2025-05-27	1.440	1.450	1.420	1.430	1.353	103,700
2025-05-26	1.430	1.430	1.430	1.430	1.353	40,000
2025-05-23	1.440	1.440	1.440	1.440	1.363	24,700
2025-05-22	1.430	1.450	1.430	1.440	1.363	71,900
2025-05-21	1.440	1.450	1.440	1.440	1.363	103,200
2025-05-20	1.450	1.460	1.440	1.450	1.372	108,600
2025-05-19	1.450	1.460	1.440	1.460	1.382	25,500
2025-05-16	1.480	1.480	1.450	1.470	1.391	73,500
2025-05-15	1.460	1.480	1.460	1.460	1.382	115,100
2025-05-14	1.440	1.460	1.410	1.460	1.382	108,600
2025-05-13	1.430	1.450	1.430	1.440	1.363	51,400
2025-05-09	1.420	1.420	1.420	1.420	1.344	1,700

← NewerPage 6 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.