MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.420	1.420	1.420	1.420	1.344	21,000
2025-05-07	1.400	1.420	1.400	1.420	1.344	70,300
2025-05-06	1.460	1.460	1.400	1.420	1.344	177,900
2025-05-05	1.470	1.480	1.470	1.480	1.401	19,800
2025-05-02	1.460	1.480	1.460	1.480	1.401	76,000
2025-04-30	1.480	1.490	1.460	1.460	1.382	26,000
2025-04-29	1.500	1.500	1.480	1.490	1.410	104,000
2025-04-28	1.520	1.560	1.520	1.530	1.391	108,100
2025-04-25	1.530	1.530	1.520	1.520	1.382	63,500
2025-04-24	1.560	1.560	1.520	1.520	1.382	237,700
2025-04-23	1.520	1.570	1.520	1.540	1.400	285,300
2025-04-22	1.510	1.510	1.490	1.510	1.373	20,300
2025-04-21	1.540	1.540	1.510	1.520	1.382	43,400
2025-04-18	1.520	1.540	1.520	1.540	1.400	35,300
2025-04-17	1.490	1.550	1.490	1.520	1.382	231,200
2025-04-16	1.400	1.500	1.390	1.500	1.364	265,800
2025-04-15	1.420	1.420	1.390	1.400	1.273	76,400
2025-04-14	1.380	1.430	1.370	1.400	1.273	88,300
2025-04-11	1.370	1.380	1.360	1.380	1.255	55,900
2025-04-10	1.350	1.400	1.350	1.390	1.264	72,600
2025-04-09	1.350	1.370	1.300	1.300	1.182	419,700
2025-04-08	1.410	1.420	1.380	1.420	1.291	75,700
2025-04-07	1.480	1.480	1.370	1.400	1.273	523,400
2025-04-04	1.510	1.520	1.490	1.520	1.382	361,400
2025-04-03	1.550	1.560	1.510	1.560	1.419	44,800
2025-04-02	1.520	1.550	1.510	1.550	1.409	91,400
2025-03-28	1.540	1.540	1.530	1.540	1.400	138,400
2025-03-27	1.550	1.550	1.530	1.550	1.409	121,600
2025-03-26	1.600	1.610	1.550	1.560	1.419	432,600
2025-03-25	1.580	1.640	1.580	1.600	1.455	503,000
2025-03-24	1.570	1.580	1.550	1.580	1.437	175,800
2025-03-21	1.560	1.640	1.540	1.570	1.428	314,700
2025-03-20	1.540	1.570	1.510	1.560	1.419	96,000
2025-03-19	1.500	1.540	1.500	1.540	1.400	182,100
2025-03-17	1.530	1.550	1.500	1.550	1.409	84,000
2025-03-14	1.540	1.540	1.540	1.540	1.400	8,200
2025-03-13	1.500	1.560	1.500	1.540	1.400	225,800
2025-03-12	1.490	1.510	1.480	1.500	1.364	176,400
2025-03-11	1.500	1.520	1.480	1.520	1.382	57,900
2025-03-10	1.510	1.530	1.490	1.530	1.391	70,700
2025-03-07	1.520	1.530	1.510	1.530	1.391	41,100
2025-03-06	1.530	1.560	1.530	1.550	1.409	16,700
2025-03-05	1.530	1.550	1.490	1.540	1.400	10,000
2025-03-04	1.480	1.530	1.450	1.530	1.391	73,400
2025-03-03	1.510	1.510	1.500	1.500	1.364	94,000
2025-02-28	1.530	1.530	1.520	1.530	1.391	71,600
2025-02-27	1.530	1.550	1.530	1.550	1.409	44,700
2025-02-26	1.540	1.550	1.530	1.550	1.409	59,600
2025-02-25	1.540	1.550	1.520	1.550	1.409	47,300
2025-02-24	1.540	1.560	1.520	1.560	1.419	158,500
2025-02-21	1.540	1.550	1.540	1.540	1.400	82,400
2025-02-20	1.550	1.580	1.530	1.540	1.400	598,300
2025-02-19	1.570	1.580	1.550	1.580	1.437	150,800
2025-02-18	1.600	1.600	1.550	1.550	1.409	118,400
2025-02-17	1.550	1.590	1.550	1.590	1.446	62,100
2025-02-14	1.560	1.590	1.550	1.590	1.446	139,400
2025-02-13	1.560	1.580	1.540	1.580	1.437	373,400
2025-02-12	1.550	1.580	1.520	1.560	1.419	454,300
2025-02-10	1.540	1.550	1.520	1.540	1.400	119,300
2025-02-07	1.550	1.560	1.530	1.550	1.409	144,300

← NewerPage 7 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.