RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	3.140	3.140	3.070	3.140	1.384	1,154,400
2024-05-14	3.120	3.150	3.100	3.140	1.384	1,183,800
2024-05-13	3.160	3.160	3.080	3.120	1.375	882,400
2024-05-10	3.120	3.190	3.120	3.180	1.401	1,507,800
2024-05-09	3.140	3.160	3.100	3.160	1.393	1,670,600
2024-05-08	3.070	3.150	3.070	3.120	1.375	1,837,000
2024-05-07	3.070	3.100	3.050	3.080	1.357	1,765,200
2024-05-06	3.040	3.090	3.040	3.070	1.353	1,549,600
2024-05-03	3.000	3.050	2.940	3.030	1.335	3,701,400
2024-05-02	2.830	3.000	2.830	2.990	1.318	5,990,400
2024-04-30	2.820	2.830	2.690	2.770	1.221	1,114,000
2024-04-29	2.800	2.820	2.790	2.800	1.234	588,800
2024-04-26	2.770	2.820	2.750	2.810	1.238	810,600
2024-04-25	2.790	2.800	2.760	2.770	1.221	712,600
2024-04-24	2.690	2.800	2.690	2.790	1.230	1,964,400
2024-04-23	2.660	2.700	2.660	2.690	1.186	1,498,000
2024-04-22	2.690	2.710	2.650	2.650	1.168	1,130,600
2024-04-19	2.720	2.720	2.660	2.680	1.181	1,703,600
2024-04-18	2.670	2.700	2.660	2.670	1.177	2,102,800
2024-04-17	2.630	2.700	2.630	2.670	1.177	1,475,200
2024-04-16	2.640	2.660	2.600	2.620	1.155	936,200
2024-04-15	2.640	2.660	2.630	2.660	1.172	1,048,400
2024-04-12	2.680	2.680	2.630	2.650	1.168	730,600
2024-04-09	2.650	2.720	2.650	2.680	1.181	1,033,800
2024-04-08	2.650	2.680	2.630	2.650	1.168	684,400
2024-04-05	2.630	2.670	2.600	2.650	1.168	2,367,400
2024-04-04	2.680	2.680	2.630	2.640	1.163	2,808,800
2024-04-03	2.660	2.690	2.640	2.640	1.163	1,274,400
2024-04-02	2.690	2.690	2.650	2.660	1.172	1,363,200
2024-04-01	2.680	2.700	2.630	2.690	1.186	3,767,000
2024-03-29	2.590	2.700	2.590	2.680	1.181	5,584,600
2024-03-27	2.850	2.850	2.590	2.590	1.141	8,240,800
2024-03-26	2.860	2.870	2.840	2.850	1.256	1,308,600
2024-03-25	2.850	2.870	2.850	2.850	1.256	539,600
2024-03-22	2.850	2.880	2.850	2.860	1.260	344,600
2024-03-21	2.860	2.870	2.840	2.850	1.256	780,400
2024-03-20	2.860	2.880	2.850	2.850	1.256	346,200
2024-03-19	2.870	2.870	2.850	2.860	1.260	303,200
2024-03-18	2.840	2.870	2.840	2.860	1.260	586,400
2024-03-15	2.880	2.880	2.850	2.850	1.256	492,600
2024-03-14	2.820	2.900	2.820	2.880	1.269	1,558,000
2024-03-13	2.850	2.870	2.830	2.840	1.252	1,606,000
2024-03-12	2.850	2.870	2.830	2.850	1.256	695,400
2024-03-11	2.900	2.900	2.840	2.840	1.252	842,200
2024-03-08	2.850	2.900	2.850	2.880	1.269	1,030,400
2024-03-07	2.820	2.870	2.820	2.850	1.256	1,974,800
2024-03-06	2.850	2.870	2.820	2.820	1.243	1,786,200
2024-03-05	2.850	2.870	2.820	2.840	1.252	970,000
2024-03-04	2.850	2.870	2.810	2.850	1.256	1,974,600
2024-03-01	2.780	2.900	2.780	2.840	1.252	3,717,600
2024-02-29	2.810	2.840	2.720	2.790	1.230	4,696,600
2024-02-28	2.600	2.840	2.560	2.810	1.238	11,240,400
2024-02-27	2.520	2.650	2.490	2.580	1.137	8,018,600
2024-02-26	2.620	2.630	2.520	2.540	1.119	9,954,000
2024-02-23	2.800	2.820	2.550	2.670	1.177	17,921,600
2024-02-22	3.100	3.100	2.800	2.830	1.247	8,699,800
2024-02-21	3.110	3.120	3.090	3.100	1.366	788,400
2024-02-20	3.110	3.120	3.090	3.120	1.375	2,380,200
2024-02-19	3.130	3.130	3.100	3.100	1.366	950,200
2024-02-16	3.100	3.130	3.100	3.130	1.379	379,000

← NewerPage 11 of 21 · 1,228 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.