MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.570	1.590	1.550	1.580	1.437	148,100
2025-02-05	1.570	1.570	1.530	1.570	1.428	10,900
2025-02-04	1.570	1.570	1.520	1.560	1.419	20,500
2025-02-03	1.550	1.550	1.510	1.550	1.409	32,000
2025-01-31	1.550	1.580	1.520	1.550	1.409	10,500
2025-01-28	1.500	1.530	1.500	1.530	1.391	121,500
2025-01-27	1.530	1.550	1.500	1.510	1.373	442,600
2025-01-24	1.520	1.580	1.520	1.570	1.428	565,300
2025-01-23	1.560	1.570	1.540	1.570	1.428	24,000
2025-01-22	1.510	1.600	1.500	1.600	1.455	164,600
2025-01-21	1.540	1.550	1.510	1.550	1.409	8,800
2025-01-20	1.500	1.540	1.500	1.540	1.400	47,700
2025-01-17	1.490	1.490	1.490	1.490	1.355	25,300
2025-01-16	1.490	1.500	1.490	1.490	1.355	141,400
2025-01-15	1.510	1.540	1.500	1.500	1.364	106,800
2025-01-14	1.510	1.560	1.510	1.560	1.419	25,800
2025-01-13	1.510	1.560	1.510	1.530	1.391	21,700
2025-01-10	1.530	1.540	1.530	1.540	1.400	4,100
2025-01-09	1.520	1.560	1.490	1.530	1.391	133,700
2025-01-08	1.550	1.580	1.530	1.580	1.437	29,800
2025-01-07	1.590	1.600	1.540	1.590	1.446	48,600
2025-01-06	1.590	1.600	1.560	1.590	1.446	22,200
2025-01-03	1.550	1.580	1.550	1.580	1.437	53,500
2025-01-02	1.560	1.590	1.550	1.590	1.446	17,500
2024-12-31	1.550	1.600	1.550	1.600	1.455	32,900
2024-12-30	1.570	1.610	1.530	1.610	1.464	174,600
2024-12-27	1.570	1.580	1.540	1.580	1.437	9,000
2024-12-26	1.510	1.580	1.500	1.570	1.428	279,600
2024-12-24	1.500	1.510	1.490	1.510	1.373	245,400
2024-12-23	1.500	1.510	1.490	1.510	1.373	76,600
2024-12-20	1.500	1.510	1.480	1.500	1.364	94,400
2024-12-19	1.520	1.520	1.490	1.510	1.373	132,500
2024-12-18	1.500	1.520	1.500	1.520	1.382	33,100
2024-12-17	1.520	1.520	1.490	1.520	1.382	122,800
2024-12-16	1.510	1.520	1.500	1.500	1.364	231,200
2024-12-13	1.520	1.520	1.490	1.490	1.355	102,200
2024-12-12	1.510	1.520	1.490	1.520	1.382	176,200
2024-12-11	1.550	1.550	1.500	1.510	1.373	187,300
2024-12-10	1.550	1.560	1.530	1.560	1.419	75,100
2024-12-09	1.540	1.560	1.540	1.550	1.409	25,500
2024-12-06	1.550	1.560	1.530	1.550	1.409	44,900
2024-12-05	1.560	1.560	1.540	1.560	1.419	84,000
2024-12-04	1.560	1.570	1.520	1.560	1.419	66,100
2024-12-03	1.550	1.560	1.530	1.540	1.400	224,800
2024-12-02	1.600	1.630	1.590	1.590	1.446	31,700
2024-11-29	1.550	1.560	1.510	1.550	1.409	128,400
2024-11-28	1.570	1.580	1.570	1.580	1.437	20,000
2024-11-27	1.550	1.580	1.550	1.580	1.437	19,100
2024-11-26	1.570	1.570	1.540	1.570	1.428	110,900
2024-11-22	1.580	1.610	1.580	1.610	1.464	76,000
2024-11-21	1.580	1.600	1.570	1.600	1.455	32,000
2024-11-20	1.600	1.600	1.600	1.600	1.455	10,000
2024-11-19	1.620	1.620	1.620	1.620	1.473	1,000
2024-11-18	1.550	1.570	1.550	1.570	1.428	53,800
2024-11-15	1.560	1.570	1.560	1.570	1.428	27,700
2024-11-14	1.600	1.600	1.560	1.560	1.419	9,500
2024-11-13	1.580	1.600	1.550	1.600	1.455	41,800
2024-11-12	1.620	1.620	1.590	1.620	1.473	53,000
2024-11-11	1.600	1.630	1.600	1.630	1.482	26,000
2024-11-08	1.630	1.650	1.600	1.600	1.455	39,000

← NewerPage 8 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.