RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.350	2.410	2.300	2.390	1.025	954,600
2023-08-18	2.380	2.380	2.330	2.350	1.008	851,800
2023-08-17	2.370	2.390	2.340	2.380	1.021	876,200
2023-08-16	2.280	2.380	2.280	2.360	1.012	2,479,400
2023-08-15	2.280	2.320	2.270	2.280	0.978	2,100,200
2023-08-14	2.230	2.250	2.210	2.230	0.956	395,000
2023-08-11	2.220	2.230	2.210	2.230	0.956	774,600
2023-08-10	2.240	2.250	2.220	2.230	0.956	276,800
2023-08-09	2.250	2.260	2.220	2.220	0.952	190,600
2023-08-08	2.250	2.260	2.220	2.240	0.961	996,000
2023-08-07	2.250	2.250	2.220	2.240	0.961	1,652,600
2023-08-04	2.250	2.250	2.220	2.240	0.961	753,000
2023-08-03	2.190	2.250	2.180	2.250	0.965	325,600
2023-08-02	2.240	2.240	2.180	2.200	0.943	1,461,400
2023-08-01	2.260	2.260	2.230	2.240	0.961	327,400
2023-07-31	2.270	2.270	2.220	2.250	0.965	1,699,200
2023-07-28	2.250	2.290	2.250	2.270	0.973	555,800
2023-07-27	2.260	2.290	2.240	2.260	0.969	1,470,200
2023-07-26	2.300	2.300	2.250	2.260	0.969	262,800
2023-07-25	2.230	2.310	2.230	2.270	0.973	1,804,000
2023-07-24	2.230	2.230	2.210	2.230	0.956	1,455,200
2023-07-21	2.250	2.250	2.210	2.230	0.956	1,303,600
2023-07-20	2.290	2.310	2.260	2.260	0.969	960,400
2023-07-18	2.270	2.350	2.270	2.290	0.982	1,670,000
2023-07-17	2.290	2.300	2.270	2.290	0.982	2,338,400
2023-07-14	2.300	2.300	2.270	2.290	0.982	540,200
2023-07-13	2.300	2.310	2.280	2.290	0.982	648,600
2023-07-12	2.340	2.340	2.280	2.310	0.991	667,800
2023-07-11	2.270	2.330	2.270	2.330	0.999	992,600
2023-07-10	2.320	2.330	2.260	2.270	0.973	886,800
2023-07-07	2.350	2.350	2.310	2.320	0.995	906,800
2023-07-06	2.390	2.390	2.330	2.350	1.008	640,600
2023-07-05	2.400	2.470	2.380	2.390	1.025	1,818,600
2023-07-04	2.350	2.430	2.310	2.400	1.029	1,730,000
2023-07-03	2.250	2.360	2.240	2.350	1.008	2,269,200
2023-06-30	2.210	2.250	2.200	2.210	0.948	737,200
2023-06-28	2.240	2.240	2.180	2.200	0.943	558,000
2023-06-27	2.180	2.220	2.170	2.220	0.952	616,200
2023-06-26	2.150	2.180	2.150	2.180	0.935	1,231,200
2023-06-23	2.150	2.160	2.130	2.150	0.922	1,967,200
2023-06-22	2.170	2.170	2.130	2.160	0.926	1,437,000
2023-06-21	2.150	2.170	2.130	2.160	0.926	603,400
2023-06-20	2.170	2.180	2.150	2.170	0.931	745,800
2023-06-19	2.200	2.200	2.160	2.170	0.931	818,600
2023-06-16	2.180	2.220	2.170	2.200	0.943	1,213,400
2023-06-15	2.110	2.240	2.110	2.200	0.943	2,778,000
2023-06-14	2.100	2.120	2.050	2.110	0.905	1,800,000
2023-06-13	2.170	2.230	2.150	2.150	0.892	2,602,200
2023-06-12	2.210	2.250	2.190	2.200	0.913	2,330,600
2023-06-09	2.160	2.220	2.160	2.200	0.913	2,560,200
2023-06-08	2.140	2.210	2.140	2.160	0.896	2,210,600
2023-06-07	2.170	2.180	2.140	2.140	0.888	1,315,600
2023-06-06	2.070	2.180	2.060	2.180	0.904	3,271,800
2023-06-02	2.030	2.090	2.030	2.070	0.859	768,000
2023-06-01	2.080	2.110	2.020	2.030	0.842	1,122,000
2023-05-31	2.060	2.130	2.060	2.080	0.863	2,488,200
2023-05-30	2.030	2.100	2.030	2.060	0.855	2,281,600
2023-05-29	2.050	2.050	2.020	2.030	0.842	807,800
2023-05-26	1.990	2.050	1.980	2.040	0.846	4,415,200
2023-05-25	1.990	2.000	1.960	1.980	0.821	777,000

← NewerPage 14 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.