RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.955	0.955	0.940	0.940	0.940	416,500
2026-10-16	0.955	0.985	0.955	0.955	0.955	336,400
2026-10-15	0.955	0.965	0.945	0.955	0.955	500,600
2026-10-14	0.965	0.970	0.955	0.955	0.955	245,800
2026-10-13	0.975	0.985	0.965	0.965	0.965	368,300
2026-10-12	0.990	1.030	0.970	0.970	0.970	1,533,600
2026-10-09	0.980	0.990	0.980	0.985	0.985	186,500
2026-10-08	0.990	0.995	0.980	0.980	0.980	335,900
2026-10-07	0.980	1.000	0.975	0.990	0.990	510,400
2026-10-06	0.965	0.980	0.965	0.980	0.980	334,500
2026-10-05	0.970	0.970	0.950	0.965	0.965	305,200
2026-10-02	0.970	0.970	0.950	0.960	0.960	274,700
2026-10-01	0.965	0.970	0.955	0.960	0.960	148,100
2026-09-30	0.970	0.975	0.960	0.965	0.965	267,000
2026-09-29	0.980	0.990	0.970	0.970	0.970	219,100
2026-09-28	0.985	0.990	0.980	0.980	0.980	321,900
2026-09-25	0.975	0.985	0.975	0.980	0.980	284,300
2026-09-24	0.980	0.980	0.960	0.975	0.975	324,700
2026-09-23	0.960	0.975	0.955	0.970	0.970	375,400
2026-09-22	0.935	0.965	0.925	0.960	0.960	956,000
2026-09-21	0.945	0.945	0.920	0.935	0.935	1,812,300
2026-09-18	0.980	0.980	0.945	0.945	0.945	2,220,500
2026-09-17	0.975	0.980	0.975	0.980	0.980	519,000
2026-09-16	0.975	0.975	0.975	0.975	0.975	0
2026-09-15	0.980	0.980	0.975	0.975	0.975	463,800
2026-09-14	0.980	0.990	0.975	0.980	0.980	742,300
2026-09-11	0.975	0.990	0.975	0.980	0.980	719,200
2026-09-10	0.985	0.985	0.970	0.980	0.980	958,500
2026-09-09	0.990	0.995	0.980	0.985	0.985	1,287,900
2026-09-08	1.010	1.010	0.990	0.990	0.990	1,137,500
2026-09-07	1.010	1.010	1.000	1.010	1.010	917,900
2026-09-04	1.030	1.030	1.000	1.010	1.010	1,981,500
2026-09-03	1.050	1.050	1.030	1.030	1.030	757,700
2026-09-02	1.040	1.050	1.030	1.050	1.050	301,800
2026-09-01	1.050	1.050	1.040	1.040	1.040	176,100
2026-08-31	1.040	1.040	1.040	1.040	1.040	0
2026-08-28	1.040	1.050	1.040	1.040	1.040	321,500
2026-08-27	1.050	1.050	1.040	1.040	1.040	569,500
2026-08-26	1.050	1.060	1.050	1.050	1.050	199,000
2026-08-25	1.050	1.050	1.050	1.050	1.050	0
2026-08-24	1.060	1.060	1.050	1.050	1.050	277,200
2026-08-21	1.050	1.060	1.050	1.060	1.060	271,000
2026-08-20	1.060	1.060	1.050	1.050	1.050	350,600
2026-08-19	1.060	1.070	1.050	1.060	1.060	342,200
2026-08-18	1.060	1.060	1.050	1.060	1.060	293,200
2026-08-17	1.060	1.070	1.060	1.060	1.060	170,700
2026-08-14	1.060	1.070	1.060	1.060	1.060	319,000
2026-08-13	1.070	1.080	1.050	1.050	1.050	859,200
2026-08-12	1.060	1.080	1.050	1.060	1.060	1,075,100
2026-08-11	1.060	1.060	1.050	1.060	1.060	62,200
2026-08-10	1.060	1.060	1.050	1.050	1.050	165,500
2026-08-07	1.060	1.070	1.050	1.060	1.060	235,200
2026-08-06	1.070	1.070	1.060	1.060	1.060	322,500
2026-08-05	1.060	1.070	1.050	1.060	1.060	620,400
2026-08-04	1.060	1.070	1.060	1.060	1.060	189,200
2026-08-03	1.070	1.070	1.060	1.060	1.060	86,800
2026-07-31	1.060	1.070	1.050	1.070	1.070	336,100
2026-07-30	1.070	1.070	1.060	1.060	1.060	212,500
2026-07-29	1.070	1.070	1.060	1.070	1.070	50,900
2026-07-28	1.060	1.070	1.060	1.070	1.070	226,000

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0350 MYR
2025-12-16	0.0300 MYR
2025-06-13	0.0350 MYR
2024-12-17	0.0300 MYR
2024-06-13	0.0700 MYR
2023-12-13	0.0800 MYR
2023-06-14	0.0700 MYR
2022-12-16	0.1800 MYR
2022-06-16	0.0400 MYR
2021-11-23	0.0700 MYR
2021-07-15	0.0700 MYR
2020-11-24	0.0600 MYR
2020-07-15	0.0600 MYR
2019-11-25	0.0500 MYR
2019-08-29	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.