RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.610	1.610	1.590	1.590	0.598	756,800
2022-08-22	1.620	1.630	1.610	1.610	0.606	490,600
2022-08-19	1.650	1.650	1.610	1.620	0.610	1,246,600
2022-08-18	1.620	1.650	1.620	1.650	0.621	351,800
2022-08-17	1.640	1.640	1.620	1.620	0.610	277,400
2022-08-16	1.630	1.640	1.630	1.640	0.617	342,800
2022-08-15	1.640	1.650	1.640	1.640	0.617	257,200
2022-08-12	1.660	1.660	1.630	1.640	0.617	599,800
2022-08-11	1.640	1.660	1.640	1.660	0.625	590,600
2022-08-10	1.640	1.660	1.640	1.660	0.625	193,800
2022-08-09	1.640	1.640	1.620	1.640	0.617	277,600
2022-08-08	1.650	1.650	1.630	1.630	0.614	218,400
2022-08-05	1.650	1.650	1.640	1.650	0.621	112,400
2022-08-04	1.660	1.660	1.640	1.640	0.617	445,000
2022-08-03	1.640	1.660	1.630	1.660	0.625	224,000
2022-08-02	1.670	1.670	1.650	1.650	0.621	169,800
2022-08-01	1.660	1.670	1.650	1.660	0.625	331,400
2022-07-29	1.640	1.670	1.640	1.660	0.625	390,600
2022-07-28	1.650	1.670	1.640	1.660	0.625	544,400
2022-07-27	1.670	1.670	1.640	1.640	0.617	216,600
2022-07-26	1.640	1.650	1.640	1.650	0.621	268,800
2022-07-25	1.640	1.670	1.640	1.650	0.621	77,800
2022-07-22	1.630	1.680	1.610	1.660	0.625	813,200
2022-07-21	1.640	1.670	1.640	1.670	0.629	247,400
2022-07-20	1.620	1.640	1.620	1.640	0.617	327,800
2022-07-19	1.640	1.640	1.620	1.630	0.614	72,200
2022-07-18	1.600	1.620	1.600	1.620	0.610	118,200
2022-07-15	1.620	1.620	1.600	1.610	0.606	495,800
2022-07-14	1.630	1.640	1.620	1.620	0.610	124,000
2022-07-13	1.630	1.640	1.620	1.630	0.614	78,200
2022-07-12	1.640	1.640	1.630	1.640	0.617	136,800
2022-07-08	1.650	1.650	1.630	1.640	0.617	135,600
2022-07-07	1.670	1.670	1.640	1.650	0.621	347,000
2022-07-06	1.690	1.690	1.650	1.680	0.632	240,200
2022-07-05	1.670	1.690	1.650	1.670	0.629	115,800
2022-07-04	1.660	1.680	1.650	1.670	0.629	374,600
2022-07-01	1.670	1.670	1.650	1.660	0.625	143,800
2022-06-30	1.630	1.670	1.620	1.670	0.629	812,000
2022-06-29	1.640	1.640	1.630	1.630	0.614	70,200
2022-06-28	1.620	1.640	1.620	1.630	0.614	121,600
2022-06-27	1.650	1.650	1.620	1.620	0.610	239,200
2022-06-24	1.590	1.650	1.590	1.640	0.617	396,800
2022-06-23	1.600	1.620	1.590	1.590	0.598	181,000
2022-06-22	1.650	1.650	1.590	1.600	0.602	352,400
2022-06-21	1.590	1.650	1.580	1.640	0.617	585,200
2022-06-20	1.670	1.670	1.590	1.590	0.598	1,220,000
2022-06-17	1.710	1.720	1.660	1.670	0.629	693,200
2022-06-16	1.730	1.730	1.690	1.720	0.647	1,076,400
2022-06-15	1.750	1.750	1.730	1.730	0.636	388,600
2022-06-14	1.720	1.760	1.700	1.760	0.647	930,400
2022-06-13	1.740	1.750	1.710	1.720	0.632	1,343,400
2022-06-10	1.750	1.770	1.740	1.740	0.640	271,200
2022-06-09	1.770	1.770	1.740	1.740	0.640	638,800
2022-06-08	1.770	1.780	1.760	1.760	0.647	286,400
2022-06-07	1.760	1.770	1.760	1.760	0.647	177,800
2022-06-03	1.770	1.780	1.760	1.760	0.647	566,600
2022-06-02	1.760	1.780	1.760	1.760	0.647	1,240,400
2022-06-01	1.780	1.780	1.760	1.760	0.647	547,400
2022-05-31	1.770	1.780	1.750	1.760	0.647	1,091,800
2022-05-30	1.790	1.790	1.760	1.760	0.647	341,600

← NewerPage 18 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.