RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.070	1.070	1.060	1.060	1.060	21,700
2026-07-24	1.060	1.070	1.060	1.070	1.070	327,300
2026-07-23	1.070	1.070	1.060	1.070	1.070	82,600
2026-07-22	1.070	1.080	1.060	1.070	1.070	236,100
2026-07-21	1.080	1.080	1.060	1.060	1.060	98,300
2026-07-20	1.080	1.080	1.070	1.080	1.080	56,200
2026-07-17	1.080	1.090	1.080	1.080	1.080	160,000
2026-07-16	1.080	1.080	1.070	1.080	1.080	137,900
2026-07-15	1.080	1.080	1.070	1.080	1.080	143,100
2026-07-14	1.060	1.080	1.060	1.080	1.080	98,900
2026-07-13	1.060	1.070	1.060	1.060	1.060	138,300
2026-07-10	1.050	1.070	1.050	1.060	1.060	164,200
2026-07-09	1.070	1.070	1.050	1.060	1.060	246,500
2026-07-08	1.060	1.060	1.060	1.060	1.060	274,900
2026-07-07	1.050	1.060	1.050	1.060	1.060	152,700
2026-07-06	1.060	1.060	1.050	1.050	1.050	1,003,300
2026-07-03	1.050	1.070	1.050	1.060	1.060	387,100
2026-07-02	1.060	1.070	1.050	1.060	1.060	261,500
2026-07-01	1.060	1.070	1.050	1.050	1.050	332,800
2026-06-30	1.050	1.060	1.050	1.050	1.050	254,400
2026-06-29	1.050	1.060	1.050	1.050	1.050	252,600
2026-06-26	1.070	1.070	1.050	1.050	1.050	158,300
2026-06-25	1.060	1.070	1.040	1.070	1.070	315,400
2026-06-24	1.050	1.060	1.040	1.050	1.050	666,000
2026-06-23	1.070	1.070	1.050	1.060	1.060	305,400
2026-06-22	1.070	1.080	1.050	1.060	1.060	878,500
2026-06-19	1.080	1.090	1.070	1.080	1.080	247,000
2026-06-18	1.100	1.100	1.070	1.080	1.080	394,400
2026-06-17	1.090	1.090	1.090	1.090	1.090	0
2026-06-16	1.100	1.100	1.080	1.090	1.090	531,600
2026-06-15	1.110	1.110	1.080	1.100	1.100	690,600
2026-06-12	1.150	1.150	1.130	1.150	1.115	493,100
2026-06-11	1.140	1.150	1.140	1.150	1.115	339,200
2026-06-10	1.130	1.150	1.130	1.140	1.105	247,300
2026-06-09	1.130	1.140	1.130	1.130	1.096	185,300
2026-06-08	1.140	1.140	1.130	1.140	1.105	160,900
2026-06-05	1.140	1.150	1.130	1.140	1.105	322,000
2026-06-04	1.140	1.140	1.130	1.140	1.105	398,200
2026-06-03	1.150	1.160	1.130	1.140	1.105	458,600
2026-05-29	1.140	1.150	1.140	1.150	1.115	308,000
2026-05-28	1.160	1.170	1.140	1.140	1.105	836,600
2026-05-26	1.150	1.160	1.140	1.160	1.125	355,900
2026-05-25	1.160	1.160	1.150	1.150	1.115	235,300
2026-05-22	1.160	1.160	1.140	1.160	1.125	403,700
2026-05-21	1.160	1.170	1.150	1.160	1.125	893,000
2026-05-20	1.150	1.160	1.140	1.160	1.125	499,300
2026-05-19	1.140	1.150	1.130	1.150	1.115	65,800
2026-05-18	1.130	1.140	1.130	1.140	1.105	275,300
2026-05-15	1.140	1.140	1.130	1.140	1.105	224,900
2026-05-14	1.140	1.140	1.120	1.140	1.105	328,500
2026-05-13	1.140	1.140	1.130	1.140	1.105	376,500
2026-05-12	1.150	1.150	1.130	1.140	1.105	308,300
2026-05-11	1.130	1.150	1.130	1.150	1.115	412,300
2026-05-08	1.130	1.150	1.130	1.130	1.096	576,400
2026-05-07	1.150	1.160	1.140	1.140	1.105	450,800
2026-05-06	1.140	1.150	1.130	1.150	1.115	125,600
2026-05-05	1.140	1.150	1.120	1.130	1.096	689,300
2026-05-04	1.130	1.140	1.130	1.130	1.096	355,700
2026-04-30	1.140	1.140	1.120	1.140	1.105	312,100
2026-04-29	1.150	1.160	1.130	1.150	1.115	357,700

← NewerPage 2 of 21 · 1,227 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.