RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.790	1.790	1.770	1.780	0.739	450,600
2023-02-22	1.780	1.790	1.760	1.790	0.743	343,600
2023-02-21	1.810	1.810	1.770	1.780	0.739	916,600
2023-02-20	1.810	1.820	1.790	1.810	0.751	268,800
2023-02-17	1.830	1.830	1.800	1.800	0.747	963,000
2023-02-16	1.850	1.850	1.820	1.830	0.759	707,200
2023-02-15	1.850	1.850	1.840	1.850	0.768	441,000
2023-02-14	1.830	1.860	1.830	1.850	0.768	382,600
2023-02-13	1.820	1.850	1.820	1.830	0.759	420,600
2023-02-10	1.810	1.830	1.810	1.820	0.755	233,200
2023-02-09	1.820	1.830	1.810	1.810	0.751	553,800
2023-02-08	1.840	1.840	1.810	1.820	0.755	619,000
2023-02-07	1.830	1.850	1.830	1.840	0.763	525,800
2023-02-03	1.840	1.850	1.830	1.830	0.759	183,200
2023-02-02	1.830	1.850	1.830	1.840	0.763	590,400
2023-01-31	1.870	1.870	1.820	1.840	0.763	1,174,400
2023-01-30	1.860	1.880	1.850	1.870	0.776	295,000
2023-01-27	1.890	1.890	1.860	1.870	0.776	360,400
2023-01-26	1.860	1.880	1.850	1.860	0.772	391,000
2023-01-25	1.880	1.890	1.840	1.860	0.772	446,400
2023-01-20	1.840	1.860	1.820	1.830	0.759	423,000
2023-01-19	1.880	1.880	1.830	1.830	0.759	455,800
2023-01-18	1.800	1.870	1.800	1.840	0.763	526,000
2023-01-17	1.840	1.850	1.800	1.800	0.747	1,320,000
2023-01-16	1.860	1.900	1.840	1.840	0.763	541,000
2023-01-13	1.850	1.910	1.830	1.860	0.772	2,259,400
2023-01-12	1.800	1.850	1.800	1.850	0.768	917,200
2023-01-11	1.750	1.820	1.750	1.800	0.747	1,345,200
2023-01-10	1.750	1.770	1.740	1.750	0.726	813,200
2023-01-09	1.730	1.770	1.730	1.750	0.726	1,442,400
2023-01-06	1.700	1.710	1.700	1.710	0.709	606,000
2023-01-05	1.680	1.710	1.680	1.690	0.701	1,297,800
2023-01-04	1.650	1.690	1.650	1.680	0.697	507,600
2023-01-03	1.690	1.700	1.650	1.650	0.685	1,153,800
2022-12-30	1.660	1.700	1.660	1.690	0.701	382,600
2022-12-29	1.680	1.680	1.660	1.670	0.693	408,800
2022-12-28	1.670	1.680	1.660	1.680	0.697	330,600
2022-12-27	1.680	1.690	1.670	1.670	0.693	225,800
2022-12-23	1.700	1.700	1.680	1.680	0.697	370,200
2022-12-22	1.690	1.710	1.690	1.700	0.705	512,200
2022-12-21	1.670	1.690	1.670	1.690	0.701	200,800
2022-12-20	1.670	1.680	1.670	1.680	0.697	510,600
2022-12-19	1.680	1.690	1.650	1.680	0.697	290,200
2022-12-16	1.700	1.700	1.570	1.680	0.697	2,465,800
2022-12-15	1.960	1.980	1.940	1.940	0.730	3,607,800
2022-12-14	1.950	1.990	1.950	1.960	0.738	3,478,600
2022-12-13	1.960	1.960	1.950	1.950	0.734	2,162,600
2022-12-12	1.960	1.970	1.940	1.950	0.734	1,500,600
2022-12-09	1.940	1.960	1.930	1.960	0.738	1,584,200
2022-12-08	1.930	1.950	1.930	1.940	0.730	432,000
2022-12-07	1.950	1.950	1.930	1.930	0.726	744,600
2022-12-06	1.950	1.950	1.940	1.940	0.730	475,200
2022-12-05	1.940	1.960	1.940	1.950	0.734	1,194,800
2022-12-02	1.950	1.950	1.920	1.930	0.726	985,400
2022-12-01	1.950	1.970	1.940	1.940	0.730	2,070,200
2022-11-30	1.940	1.950	1.940	1.940	0.730	847,200
2022-11-29	1.900	1.950	1.900	1.940	0.730	2,489,000
2022-11-25	1.890	1.920	1.890	1.910	0.719	3,100,000
2022-11-24	1.860	1.890	1.860	1.870	0.704	2,781,800
2022-11-23	1.880	1.910	1.850	1.860	0.700	3,928,600

← NewerPage 16 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.