RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	3.150	3.220	3.120	3.210	1.449	889,200
2024-08-12	3.200	3.200	3.150	3.150	1.422	831,000
2024-08-09	3.230	3.290	3.150	3.200	1.445	2,252,800
2024-08-08	3.020	3.200	3.020	3.200	1.445	4,021,800
2024-08-07	2.950	3.050	2.920	3.020	1.363	1,132,800
2024-08-06	2.850	2.980	2.800	2.940	1.327	2,452,200
2024-08-05	3.050	3.050	2.850	2.870	1.296	4,073,400
2024-08-02	3.070	3.090	3.040	3.080	1.390	914,600
2024-08-01	3.050	3.120	3.030	3.080	1.390	698,200
2024-07-31	3.010	3.060	3.010	3.030	1.368	668,200
2024-07-30	3.060	3.060	3.000	3.000	1.354	839,400
2024-07-29	3.050	3.080	3.050	3.060	1.381	462,400
2024-07-26	3.100	3.100	3.030	3.050	1.377	1,037,000
2024-07-25	3.120	3.130	3.090	3.100	1.400	571,600
2024-07-24	3.140	3.190	3.100	3.120	1.409	1,540,000
2024-07-23	3.000	3.200	3.000	3.140	1.418	5,086,400
2024-07-22	2.890	2.920	2.860	2.920	1.318	583,000
2024-07-19	2.910	2.920	2.900	2.900	1.309	570,600
2024-07-18	2.890	2.930	2.880	2.900	1.309	589,000
2024-07-17	2.920	2.920	2.890	2.900	1.309	309,200
2024-07-16	2.910	2.960	2.900	2.900	1.309	758,400
2024-07-15	2.840	2.930	2.840	2.910	1.314	1,135,400
2024-07-12	2.800	2.850	2.800	2.830	1.278	509,000
2024-07-11	2.840	2.850	2.800	2.810	1.269	2,355,800
2024-07-10	2.900	2.900	2.830	2.850	1.287	2,639,600
2024-07-09	2.880	2.910	2.880	2.890	1.305	470,400
2024-07-05	2.910	2.910	2.880	2.880	1.300	264,800
2024-07-04	2.900	2.920	2.890	2.910	1.314	364,000
2024-07-03	2.880	2.900	2.870	2.890	1.305	286,400
2024-07-02	2.840	2.880	2.840	2.860	1.291	203,000
2024-07-01	2.850	2.880	2.830	2.850	1.287	333,600
2024-06-28	2.840	2.840	2.820	2.820	1.273	104,200
2024-06-27	2.850	2.850	2.810	2.840	1.282	249,000
2024-06-26	2.830	2.850	2.800	2.850	1.287	292,400
2024-06-25	2.840	2.840	2.800	2.830	1.278	476,600
2024-06-24	2.810	2.840	2.810	2.830	1.278	428,800
2024-06-21	2.820	2.830	2.800	2.810	1.269	470,800
2024-06-20	2.820	2.850	2.810	2.820	1.273	294,400
2024-06-19	2.860	2.860	2.820	2.830	1.278	655,400
2024-06-18	2.880	2.890	2.850	2.860	1.291	341,000
2024-06-14	2.870	2.880	2.820	2.850	1.287	980,800
2024-06-13	2.920	2.920	2.850	2.870	1.296	577,600
2024-06-12	2.970	2.970	2.940	2.940	1.296	811,800
2024-06-11	2.940	2.970	2.940	2.960	1.305	347,800
2024-06-10	2.980	2.980	2.930	2.940	1.296	577,000
2024-06-07	2.940	3.000	2.930	2.980	1.313	973,600
2024-06-06	2.930	2.960	2.920	2.920	1.287	817,600
2024-06-05	2.880	2.940	2.870	2.900	1.278	819,600
2024-06-04	2.830	2.900	2.830	2.860	1.260	658,200
2024-05-31	2.860	2.860	2.820	2.830	1.247	583,800
2024-05-30	2.880	2.880	2.850	2.860	1.260	599,800
2024-05-29	2.890	2.910	2.870	2.880	1.269	615,600
2024-05-28	2.890	2.930	2.870	2.890	1.274	828,600
2024-05-27	3.010	3.010	2.850	2.890	1.274	4,047,400
2024-05-24	3.110	3.110	3.090	3.110	1.371	620,800
2024-05-23	3.100	3.140	3.090	3.100	1.366	1,007,200
2024-05-21	3.140	3.140	3.100	3.100	1.366	731,000
2024-05-20	3.150	3.170	3.110	3.140	1.384	767,800
2024-05-17	3.140	3.220	3.130	3.160	1.393	2,272,200
2024-05-16	3.140	3.140	3.120	3.140	1.384	1,475,600

← NewerPage 10 of 21 · 1,231 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.