RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.560	2.600	2.550	2.560	1.098	495,800
2023-11-15	2.600	2.600	2.560	2.560	1.098	388,200
2023-11-14	2.600	2.600	2.550	2.580	1.106	429,400
2023-11-10	2.590	2.620	2.520	2.550	1.094	1,018,400
2023-11-09	2.630	2.630	2.590	2.590	1.111	322,800
2023-11-08	2.570	2.640	2.550	2.600	1.115	1,930,000
2023-11-07	2.560	2.570	2.550	2.570	1.102	1,073,000
2023-11-06	2.520	2.580	2.510	2.570	1.102	1,949,200
2023-11-03	2.470	2.510	2.470	2.500	1.072	968,400
2023-11-02	2.480	2.490	2.440	2.470	1.059	2,087,800
2023-11-01	2.500	2.510	2.480	2.480	1.064	441,400
2023-10-31	2.520	2.520	2.490	2.490	1.068	694,200
2023-10-30	2.500	2.520	2.490	2.510	1.076	393,600
2023-10-27	2.490	2.530	2.490	2.500	1.072	267,200
2023-10-26	2.510	2.530	2.480	2.490	1.068	691,800
2023-10-25	2.490	2.520	2.490	2.510	1.076	255,200
2023-10-24	2.450	2.480	2.450	2.480	1.064	865,000
2023-10-23	2.450	2.470	2.420	2.450	1.051	1,336,400
2023-10-20	2.460	2.490	2.420	2.440	1.046	1,437,800
2023-10-19	2.500	2.530	2.480	2.480	1.064	694,400
2023-10-18	2.550	2.550	2.510	2.520	1.081	293,200
2023-10-17	2.540	2.570	2.520	2.550	1.094	878,000
2023-10-16	2.580	2.580	2.530	2.530	1.085	362,000
2023-10-13	2.580	2.580	2.540	2.540	1.089	491,400
2023-10-12	2.530	2.580	2.520	2.580	1.106	937,800
2023-10-11	2.490	2.540	2.480	2.540	1.089	219,400
2023-10-10	2.460	2.480	2.460	2.480	1.064	90,800
2023-10-09	2.480	2.490	2.460	2.460	1.055	354,400
2023-10-06	2.500	2.540	2.490	2.490	1.068	376,600
2023-10-05	2.520	2.530	2.490	2.500	1.072	715,600
2023-10-04	2.510	2.510	2.470	2.500	1.072	495,400
2023-10-03	2.520	2.520	2.500	2.500	1.072	655,600
2023-10-02	2.480	2.540	2.480	2.510	1.076	1,082,200
2023-09-29	2.410	2.470	2.410	2.470	1.059	575,400
2023-09-27	2.410	2.440	2.400	2.410	1.034	943,400
2023-09-26	2.450	2.450	2.400	2.410	1.034	1,153,800
2023-09-25	2.450	2.470	2.450	2.450	1.051	562,000
2023-09-22	2.440	2.460	2.440	2.460	1.055	309,000
2023-09-21	2.450	2.460	2.440	2.440	1.046	297,200
2023-09-20	2.440	2.480	2.440	2.460	1.055	313,600
2023-09-19	2.480	2.490	2.420	2.440	1.046	1,129,200
2023-09-18	2.570	2.570	2.470	2.470	1.059	1,046,000
2023-09-15	2.600	2.600	2.550	2.550	1.094	613,400
2023-09-14	2.500	2.590	2.490	2.570	1.102	1,377,000
2023-09-13	2.540	2.560	2.480	2.500	1.072	1,015,000
2023-09-12	2.410	2.530	2.410	2.530	1.085	2,415,800
2023-09-11	2.360	2.410	2.360	2.410	1.034	688,000
2023-09-08	2.380	2.380	2.350	2.360	1.012	176,000
2023-09-07	2.340	2.380	2.330	2.380	1.021	1,186,800
2023-09-06	2.360	2.360	2.340	2.350	1.008	250,600
2023-09-05	2.360	2.370	2.330	2.340	1.004	303,000
2023-09-04	2.380	2.390	2.360	2.360	1.012	382,600
2023-09-01	2.360	2.410	2.360	2.390	1.025	476,000
2023-08-30	2.400	2.440	2.350	2.360	1.012	1,408,000
2023-08-29	2.350	2.400	2.330	2.390	1.025	574,800
2023-08-28	2.370	2.370	2.330	2.350	1.008	325,800
2023-08-25	2.320	2.370	2.310	2.370	1.016	455,600
2023-08-24	2.330	2.340	2.310	2.340	1.004	485,400
2023-08-23	2.330	2.350	2.320	2.330	0.999	86,000
2023-08-22	2.400	2.400	2.330	2.350	1.008	669,200

← NewerPage 13 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.