RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.100	3.120	3.100	3.100	1.366	949,400
2024-02-14	3.120	3.120	3.100	3.120	1.375	1,148,600
2024-02-13	3.150	3.150	3.100	3.120	1.375	771,800
2024-02-09	3.100	3.150	3.090	3.150	1.388	4,275,200
2024-02-08	3.150	3.150	3.130	3.140	1.384	426,800
2024-02-07	3.180	3.180	3.140	3.150	1.388	398,000
2024-02-06	3.160	3.180	3.150	3.180	1.401	496,200
2024-02-05	3.100	3.200	3.100	3.170	1.397	1,554,800
2024-02-02	3.180	3.180	3.080	3.110	1.371	3,498,800
2024-01-31	3.190	3.190	3.110	3.180	1.401	573,600
2024-01-30	3.130	3.200	2.970	3.170	1.397	5,435,800
2024-01-29	3.200	3.240	3.130	3.130	1.379	1,440,200
2024-01-26	3.300	3.320	3.180	3.200	1.410	1,521,600
2024-01-24	3.330	3.400	3.280	3.290	1.450	1,133,000
2024-01-23	3.240	3.370	3.210	3.360	1.481	1,682,800
2024-01-22	3.110	3.250	3.110	3.240	1.428	2,848,000
2024-01-19	3.100	3.120	3.100	3.100	1.366	1,597,800
2024-01-18	3.090	3.110	3.090	3.100	1.366	11,110,200
2024-01-17	3.100	3.110	3.100	3.100	1.366	2,043,600
2024-01-16	3.100	3.120	3.100	3.100	1.366	1,653,600
2024-01-15	3.100	3.140	3.100	3.100	1.366	5,985,600
2024-01-12	3.110	3.110	3.100	3.100	1.366	2,864,800
2024-01-11	3.090	3.150	3.090	3.110	1.371	2,416,800
2024-01-10	3.100	3.100	3.080	3.090	1.362	2,918,800
2024-01-09	3.090	3.110	3.070	3.100	1.366	2,056,200
2024-01-08	3.110	3.110	3.090	3.090	1.362	1,431,600
2024-01-05	3.100	3.110	3.100	3.110	1.371	4,307,600
2024-01-04	3.100	3.120	3.100	3.100	1.366	7,989,200
2024-01-03	3.080	3.100	3.070	3.100	1.366	1,125,000
2024-01-02	3.080	3.090	3.050	3.060	1.349	1,329,800
2023-12-29	3.020	3.100	3.020	3.060	1.349	1,001,800
2023-12-28	3.050	3.090	3.050	3.070	1.353	425,000
2023-12-27	2.980	3.100	2.980	3.050	1.344	2,075,200
2023-12-26	2.960	3.000	2.940	2.980	1.313	1,124,800
2023-12-22	2.950	3.000	2.930	2.980	1.313	1,962,800
2023-12-21	2.940	2.980	2.940	2.940	1.296	1,209,400
2023-12-20	2.870	2.970	2.870	2.960	1.305	1,709,400
2023-12-19	2.900	2.900	2.880	2.880	1.269	1,506,800
2023-12-18	2.950	2.950	2.900	2.900	1.278	1,274,400
2023-12-15	2.960	2.960	2.910	2.950	1.300	1,193,200
2023-12-14	2.950	2.970	2.920	2.960	1.305	1,158,800
2023-12-13	2.890	2.990	2.860	2.950	1.300	2,701,800
2023-12-12	2.920	2.970	2.870	2.970	1.274	2,668,800
2023-12-11	2.980	3.020	2.920	2.930	1.257	3,402,000
2023-12-08	2.850	2.990	2.850	2.990	1.282	2,877,600
2023-12-07	2.780	2.850	2.770	2.850	1.222	3,593,000
2023-12-06	2.780	2.790	2.740	2.770	1.188	1,574,800
2023-12-05	2.760	2.790	2.750	2.760	1.184	1,729,200
2023-12-04	2.730	2.790	2.720	2.760	1.184	1,370,600
2023-12-01	2.680	2.720	2.670	2.720	1.166	915,000
2023-11-30	2.670	2.680	2.660	2.670	1.145	585,800
2023-11-29	2.680	2.680	2.660	2.660	1.141	457,600
2023-11-28	2.650	2.680	2.640	2.670	1.145	352,400
2023-11-27	2.680	2.680	2.640	2.650	1.136	1,230,600
2023-11-24	2.690	2.690	2.650	2.670	1.145	1,207,400
2023-11-23	2.680	2.710	2.640	2.680	1.149	1,590,600
2023-11-22	2.690	2.710	2.640	2.710	1.162	1,006,600
2023-11-21	2.630	2.710	2.610	2.650	1.136	2,513,600
2023-11-20	2.590	2.610	2.580	2.610	1.119	664,000
2023-11-17	2.570	2.590	2.570	2.570	1.102	403,600

← NewerPage 12 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.