MCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.630	1.630	1.620	1.630	1.482	13,100
2024-11-06	1.620	1.620	1.600	1.620	1.473	61,900
2024-11-05	1.580	1.610	1.580	1.590	1.446	65,000
2024-11-04	1.540	1.600	1.540	1.600	1.455	45,600
2024-11-01	1.600	1.600	1.550	1.600	1.455	24,900
2024-10-30	1.590	1.600	1.590	1.600	1.455	30,500
2024-10-29	1.560	1.600	1.560	1.590	1.446	88,500
2024-10-28	1.580	1.580	1.580	1.580	1.437	700
2024-10-25	1.590	1.590	1.550	1.550	1.409	8,800
2024-10-24	1.560	1.560	1.530	1.550	1.409	24,700
2024-10-23	1.570	1.570	1.520	1.560	1.419	25,400
2024-10-22	1.550	1.590	1.500	1.570	1.428	141,400
2024-10-21	1.580	1.600	1.550	1.600	1.455	14,600
2024-10-18	1.560	1.580	1.540	1.580	1.437	28,100
2024-10-17	1.570	1.570	1.540	1.570	1.428	4,600
2024-10-16	1.550	1.580	1.530	1.550	1.409	44,100
2024-10-15	1.550	1.550	1.520	1.550	1.409	64,300
2024-10-14	1.560	1.560	1.550	1.550	1.396	5,300
2024-10-11	1.570	1.570	1.570	1.570	1.414	10,000
2024-10-10	1.580	1.580	1.570	1.570	1.414	2,700
2024-10-09	1.590	1.600	1.550	1.550	1.396	51,900
2024-10-08	1.600	1.600	1.550	1.580	1.423	31,300
2024-10-07	1.560	1.580	1.560	1.580	1.423	4,200
2024-10-04	1.590	1.590	1.560	1.570	1.414	15,100
2024-10-03	1.580	1.600	1.560	1.600	1.441	48,000
2024-10-02	1.620	1.620	1.560	1.580	1.423	11,300
2024-10-01	1.560	1.580	1.560	1.570	1.414	650,200
2024-09-30	1.590	1.600	1.560	1.560	1.405	33,100
2024-09-27	1.610	1.610	1.580	1.590	1.432	21,000
2024-09-26	1.660	1.690	1.580	1.610	1.450	172,200
2024-09-25	1.580	1.640	1.550	1.640	1.477	156,900
2024-09-24	1.570	1.580	1.550	1.580	1.423	62,700
2024-09-23	1.580	1.580	1.560	1.570	1.414	6,800
2024-09-20	1.540	1.590	1.520	1.590	1.432	51,500
2024-09-19	1.510	1.580	1.490	1.570	1.414	48,300
2024-09-18	1.550	1.560	1.530	1.560	1.405	21,100
2024-09-17	1.550	1.550	1.540	1.550	1.396	21,000
2024-09-13	1.550	1.550	1.530	1.550	1.396	21,900
2024-09-12	1.510	1.560	1.510	1.550	1.396	33,400
2024-09-11	1.500	1.570	1.500	1.570	1.414	50,200
2024-09-10	1.520	1.560	1.520	1.560	1.405	8,000
2024-09-09	1.560	1.600	1.560	1.560	1.405	33,500
2024-09-06	1.520	1.560	1.520	1.560	1.405	15,100
2024-09-05	1.570	1.590	1.540	1.550	1.396	47,100
2024-09-04	1.580	1.600	1.570	1.590	1.432	19,200
2024-09-03	1.550	1.560	1.510	1.560	1.405	61,400
2024-09-02	1.560	1.570	1.490	1.560	1.405	69,100
2024-08-30	1.570	1.570	1.560	1.560	1.405	1,600
2024-08-29	1.550	1.560	1.530	1.560	1.405	49,800
2024-08-28	1.560	1.570	1.520	1.560	1.405	44,900
2024-08-27	1.540	1.570	1.540	1.560	1.405	65,500
2024-08-26	1.550	1.570	1.550	1.570	1.414	47,100
2024-08-23	1.590	1.590	1.540	1.550	1.396	42,200
2024-08-22	1.580	1.600	1.540	1.590	1.432	76,400
2024-08-21	1.590	1.630	1.560	1.580	1.423	231,100
2024-08-20	1.550	1.620	1.540	1.580	1.423	107,700
2024-08-19	1.580	1.590	1.540	1.550	1.396	114,600
2024-08-16	1.600	1.600	1.570	1.590	1.432	83,400
2024-08-15	1.610	1.630	1.560	1.630	1.468	101,400
2024-08-14	1.650	1.650	1.580	1.610	1.450	36,900

← NewerPage 9 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.