RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.910	1.940	1.820	1.870	0.704	6,215,600
2022-11-21	1.690	1.770	1.620	1.770	0.666	1,674,400
2022-11-17	1.700	1.740	1.700	1.720	0.647	2,180,600
2022-11-16	1.660	1.700	1.660	1.700	0.640	937,000
2022-11-15	1.640	1.670	1.640	1.660	0.625	712,600
2022-11-14	1.610	1.640	1.610	1.640	0.617	1,113,600
2022-11-11	1.590	1.610	1.590	1.610	0.606	485,800
2022-11-10	1.570	1.590	1.570	1.590	0.598	457,600
2022-11-09	1.580	1.580	1.560	1.580	0.595	212,200
2022-11-08	1.580	1.580	1.560	1.560	0.587	120,400
2022-11-07	1.580	1.600	1.580	1.580	0.595	233,000
2022-11-04	1.560	1.590	1.560	1.590	0.598	59,000
2022-11-03	1.590	1.590	1.560	1.560	0.587	587,600
2022-11-02	1.580	1.600	1.570	1.590	0.598	276,800
2022-11-01	1.580	1.580	1.580	1.580	0.595	110,200
2022-10-31	1.580	1.590	1.580	1.580	0.595	247,200
2022-10-28	1.570	1.590	1.560	1.580	0.595	515,600
2022-10-27	1.540	1.580	1.540	1.580	0.595	652,400
2022-10-26	1.530	1.550	1.530	1.550	0.583	216,600
2022-10-25	1.520	1.550	1.520	1.540	0.580	392,600
2022-10-21	1.540	1.540	1.530	1.530	0.576	227,600
2022-10-20	1.530	1.540	1.520	1.540	0.580	242,000
2022-10-19	1.520	1.530	1.520	1.530	0.576	202,200
2022-10-18	1.520	1.530	1.510	1.510	0.568	252,000
2022-10-17	1.530	1.530	1.520	1.530	0.576	95,200
2022-10-14	1.530	1.540	1.520	1.530	0.576	93,400
2022-10-13	1.510	1.550	1.510	1.540	0.580	1,088,600
2022-10-12	1.520	1.530	1.510	1.510	0.568	385,800
2022-10-11	1.530	1.530	1.510	1.510	0.568	336,000
2022-10-07	1.540	1.540	1.520	1.530	0.576	617,000
2022-10-06	1.560	1.560	1.520	1.540	0.580	1,569,600
2022-10-05	1.570	1.570	1.550	1.560	0.587	1,119,400
2022-10-04	1.570	1.580	1.550	1.560	0.587	914,400
2022-10-03	1.600	1.600	1.560	1.560	0.587	1,134,000
2022-09-30	1.600	1.610	1.590	1.600	0.602	93,000
2022-09-29	1.600	1.610	1.600	1.600	0.602	533,000
2022-09-28	1.620	1.620	1.590	1.600	0.602	615,200
2022-09-27	1.620	1.620	1.610	1.610	0.606	171,800
2022-09-26	1.620	1.630	1.620	1.620	0.610	815,800
2022-09-23	1.610	1.640	1.610	1.630	0.614	243,800
2022-09-22	1.620	1.640	1.620	1.640	0.617	251,600
2022-09-21	1.620	1.630	1.610	1.620	0.610	126,800
2022-09-20	1.620	1.630	1.620	1.630	0.614	144,600
2022-09-19	1.630	1.630	1.610	1.630	0.614	229,800
2022-09-15	1.640	1.640	1.630	1.640	0.617	162,200
2022-09-14	1.640	1.640	1.630	1.640	0.617	104,400
2022-09-13	1.620	1.650	1.620	1.650	0.621	913,800
2022-09-12	1.630	1.650	1.620	1.630	0.614	265,200
2022-09-09	1.640	1.650	1.630	1.630	0.614	343,200
2022-09-08	1.630	1.650	1.630	1.640	0.617	251,800
2022-09-07	1.620	1.630	1.610	1.630	0.614	109,600
2022-09-06	1.620	1.630	1.600	1.620	0.610	843,800
2022-09-05	1.620	1.630	1.610	1.610	0.606	144,000
2022-09-02	1.630	1.640	1.610	1.630	0.614	192,200
2022-09-01	1.630	1.630	1.610	1.620	0.610	211,400
2022-08-30	1.620	1.630	1.610	1.630	0.614	139,200
2022-08-29	1.610	1.620	1.600	1.620	0.610	342,600
2022-08-26	1.610	1.630	1.610	1.630	0.614	157,400
2022-08-25	1.620	1.630	1.620	1.630	0.614	114,000
2022-08-24	1.600	1.610	1.600	1.610	0.606	162,200

← NewerPage 17 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.