RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.780	1.800	1.770	1.790	0.658	152,800
2022-05-26	1.780	1.800	1.780	1.790	0.658	356,400
2022-05-25	1.770	1.790	1.770	1.780	0.655	127,600
2022-05-24	1.770	1.790	1.770	1.780	0.655	323,600
2022-05-23	1.780	1.800	1.760	1.760	0.647	701,400
2022-05-20	1.800	1.800	1.790	1.800	0.662	157,600
2022-05-19	1.770	1.810	1.770	1.790	0.658	999,800
2022-05-18	1.800	1.800	1.770	1.770	0.651	279,400
2022-05-17	1.770	1.800	1.760	1.800	0.662	854,400
2022-05-13	1.760	1.770	1.760	1.770	0.651	243,000
2022-05-12	1.800	1.800	1.760	1.770	0.651	543,800
2022-05-11	1.760	1.810	1.760	1.800	0.662	340,000
2022-05-10	1.730	1.770	1.730	1.760	0.647	577,000
2022-05-09	1.770	1.770	1.720	1.760	0.647	1,733,600
2022-05-06	1.820	1.820	1.780	1.780	0.655	667,400
2022-05-05	1.810	1.820	1.790	1.820	0.669	799,000
2022-04-29	1.830	1.840	1.790	1.800	0.662	966,400
2022-04-28	1.800	1.830	1.800	1.810	0.666	215,800
2022-04-27	1.800	1.810	1.780	1.800	0.662	582,000
2022-04-26	1.820	1.840	1.810	1.810	0.666	365,200
2022-04-25	1.830	1.830	1.800	1.810	0.666	630,400
2022-04-22	1.840	1.850	1.830	1.840	0.677	265,400
2022-04-21	1.850	1.850	1.810	1.840	0.677	439,600
2022-04-20	1.860	1.860	1.780	1.840	0.677	643,600
2022-04-18	1.870	1.880	1.850	1.860	0.684	1,181,600
2022-04-15	1.830	1.860	1.820	1.860	0.684	980,400
2022-04-14	1.810	1.830	1.810	1.830	0.673	704,600
2022-04-13	1.790	1.810	1.790	1.810	0.666	175,400
2022-04-12	1.800	1.810	1.790	1.800	0.662	520,400
2022-04-11	1.790	1.820	1.790	1.810	0.666	465,600
2022-04-08	1.800	1.800	1.770	1.800	0.662	684,000
2022-04-07	1.820	1.820	1.790	1.800	0.662	464,000
2022-04-06	1.840	1.840	1.810	1.820	0.669	306,800
2022-04-05	1.820	1.850	1.820	1.830	0.673	807,200
2022-04-04	1.820	1.830	1.800	1.820	0.669	378,600
2022-04-01	1.850	1.850	1.810	1.820	0.669	572,000
2022-03-31	1.810	1.850	1.810	1.850	0.680	900,200
2022-03-30	1.810	1.830	1.800	1.820	0.669	786,800
2022-03-29	1.800	1.820	1.790	1.810	0.666	531,600
2022-03-28	1.770	1.830	1.770	1.800	0.662	1,586,000
2022-03-25	1.770	1.770	1.750	1.760	0.647	170,800
2022-03-24	1.760	1.770	1.750	1.770	0.651	385,400
2022-03-23	1.770	1.770	1.750	1.770	0.651	268,000
2022-03-22	1.750	1.770	1.750	1.770	0.651	395,000
2022-03-21	1.760	1.770	1.730	1.740	0.640	682,800
2022-03-18	1.760	1.770	1.750	1.760	0.647	667,400
2022-03-17	1.740	1.790	1.720	1.760	0.647	1,812,800
2022-03-16	1.700	1.740	1.700	1.740	0.640	424,600
2022-03-15	1.720	1.730	1.690	1.700	0.625	919,400
2022-03-14	1.720	1.740	1.700	1.740	0.640	1,208,800
2022-03-11	1.720	1.720	1.650	1.710	0.629	2,204,000
2022-03-10	1.620	1.720	1.620	1.720	0.632	1,599,000
2022-03-09	1.570	1.610	1.560	1.610	0.592	813,400
2022-03-08	1.560	1.570	1.530	1.550	0.570	2,078,400
2022-03-07	1.640	1.640	1.560	1.590	0.585	2,258,400
2022-03-04	1.670	1.670	1.620	1.630	0.599	864,200
2022-03-03	1.650	1.660	1.640	1.660	0.610	702,600
2022-03-02	1.640	1.650	1.620	1.640	0.603	1,218,600
2022-03-01	1.680	1.680	1.630	1.640	0.603	1,638,800
2022-02-28	1.700	1.700	1.640	1.670	0.614	1,596,200

← NewerPage 19 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.