RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.930	1.990	1.930	1.990	0.826	2,733,600
2023-05-23	1.900	1.920	1.900	1.920	0.797	493,200
2023-05-22	1.890	1.910	1.890	1.900	0.788	310,800
2023-05-19	1.890	1.890	1.880	1.890	0.784	150,000
2023-05-18	1.890	1.890	1.880	1.890	0.784	457,000
2023-05-17	1.910	1.910	1.890	1.900	0.788	313,600
2023-05-16	1.870	1.890	1.870	1.880	0.780	349,800
2023-05-15	1.880	1.900	1.870	1.870	0.776	400,400
2023-05-12	1.900	1.910	1.880	1.880	0.780	375,800
2023-05-11	1.900	1.910	1.880	1.910	0.792	365,400
2023-05-10	1.910	1.920	1.890	1.900	0.788	311,000
2023-05-09	1.900	1.910	1.890	1.910	0.792	333,200
2023-05-08	1.930	1.930	1.900	1.910	0.792	551,000
2023-05-05	1.910	1.930	1.910	1.920	0.797	1,495,000
2023-05-03	1.900	1.910	1.890	1.910	0.792	416,600
2023-05-02	1.870	1.900	1.870	1.900	0.788	473,800
2023-04-28	1.880	1.890	1.870	1.880	0.780	150,600
2023-04-27	1.870	1.880	1.870	1.880	0.780	413,800
2023-04-26	1.880	1.890	1.870	1.880	0.780	697,000
2023-04-25	1.890	1.890	1.860	1.890	0.784	483,000
2023-04-20	1.880	1.900	1.880	1.890	0.784	381,000
2023-04-19	1.880	1.900	1.870	1.890	0.784	290,800
2023-04-18	1.880	1.890	1.870	1.880	0.780	229,600
2023-04-17	1.890	1.890	1.870	1.890	0.784	290,400
2023-04-14	1.860	1.890	1.840	1.880	0.780	902,800
2023-04-13	1.860	1.860	1.850	1.860	0.772	68,400
2023-04-12	1.860	1.870	1.840	1.860	0.772	503,200
2023-04-11	1.850	1.860	1.840	1.860	0.772	379,000
2023-04-10	1.860	1.860	1.850	1.850	0.768	292,400
2023-04-07	1.850	1.860	1.850	1.860	0.772	642,400
2023-04-06	1.850	1.850	1.830	1.850	0.768	145,600
2023-04-05	1.860	1.860	1.840	1.840	0.763	285,200
2023-04-04	1.850	1.870	1.840	1.860	0.772	807,200
2023-04-03	1.830	1.850	1.820	1.840	0.763	1,279,600
2023-03-31	1.790	1.820	1.780	1.820	0.755	253,800
2023-03-30	1.800	1.800	1.790	1.790	0.743	146,000
2023-03-29	1.760	1.790	1.760	1.790	0.743	216,400
2023-03-28	1.770	1.770	1.760	1.770	0.734	149,600
2023-03-27	1.760	1.760	1.750	1.760	0.730	166,800
2023-03-24	1.760	1.770	1.750	1.750	0.726	543,200
2023-03-23	1.750	1.780	1.750	1.760	0.730	228,400
2023-03-22	1.770	1.780	1.760	1.760	0.730	319,200
2023-03-21	1.760	1.780	1.760	1.770	0.734	593,200
2023-03-20	1.780	1.780	1.750	1.760	0.730	199,800
2023-03-17	1.750	1.780	1.750	1.780	0.739	269,200
2023-03-16	1.780	1.780	1.750	1.750	0.726	787,000
2023-03-15	1.770	1.780	1.760	1.780	0.739	297,600
2023-03-14	1.780	1.780	1.760	1.770	0.734	522,800
2023-03-13	1.790	1.790	1.770	1.780	0.739	610,200
2023-03-10	1.830	1.830	1.780	1.800	0.747	308,600
2023-03-09	1.830	1.830	1.820	1.820	0.755	181,600
2023-03-08	1.810	1.830	1.810	1.820	0.755	383,600
2023-03-07	1.790	1.820	1.780	1.810	0.751	299,600
2023-03-06	1.780	1.790	1.780	1.790	0.743	211,400
2023-03-03	1.770	1.780	1.760	1.780	0.739	402,600
2023-03-02	1.770	1.780	1.760	1.770	0.734	534,200
2023-03-01	1.760	1.770	1.760	1.770	0.734	255,600
2023-02-28	1.780	1.780	1.760	1.760	0.730	519,000
2023-02-27	1.780	1.780	1.760	1.770	0.734	362,000
2023-02-24	1.780	1.790	1.760	1.780	0.739	539,200

← NewerPage 15 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.