RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.660	1.720	1.660	1.690	0.621	1,493,800
2022-02-24	1.730	1.730	1.640	1.660	0.610	4,276,000
2022-02-23	1.720	1.740	1.710	1.730	0.636	477,400
2022-02-22	1.740	1.740	1.710	1.720	0.632	1,243,800
2022-02-21	1.740	1.770	1.740	1.750	0.643	1,041,800
2022-02-18	1.770	1.770	1.740	1.740	0.640	645,200
2022-02-17	1.740	1.780	1.720	1.780	0.655	1,607,600
2022-02-16	1.730	1.760	1.720	1.740	0.640	854,000
2022-02-15	1.760	1.770	1.710	1.730	0.636	2,199,200
2022-02-14	1.790	1.790	1.760	1.770	0.651	578,000
2022-02-11	1.800	1.800	1.770	1.790	0.658	645,600
2022-02-10	1.780	1.800	1.780	1.800	0.662	424,400
2022-02-09	1.780	1.790	1.760	1.770	0.651	393,000
2022-02-08	1.770	1.780	1.750	1.770	0.651	303,400
2022-02-07	1.800	1.810	1.750	1.750	0.643	711,000
2022-02-04	1.790	1.800	1.780	1.800	0.662	181,200
2022-02-03	1.780	1.820	1.770	1.790	0.658	714,600
2022-01-31	1.770	1.790	1.760	1.770	0.651	86,400
2022-01-28	1.770	1.770	1.760	1.760	0.647	215,000
2022-01-27	1.750	1.770	1.740	1.770	0.651	258,400
2022-01-26	1.740	1.770	1.740	1.760	0.647	191,800
2022-01-25	1.740	1.780	1.730	1.740	0.640	528,600
2022-01-24	1.830	1.830	1.740	1.740	0.640	732,800
2022-01-21	1.780	1.810	1.730	1.810	0.666	1,237,000
2022-01-20	1.710	1.790	1.700	1.770	0.651	865,200
2022-01-19	1.760	1.770	1.700	1.720	0.632	1,709,200
2022-01-17	1.830	1.830	1.760	1.770	0.651	1,979,600
2022-01-14	1.870	1.870	1.810	1.840	0.677	1,146,000
2022-01-13	1.900	1.920	1.860	1.870	0.688	811,600
2022-01-12	1.930	1.930	1.890	1.900	0.699	578,200
2022-01-11	1.930	1.940	1.910	1.930	0.710	1,032,400
2022-01-10	1.950	1.950	1.900	1.900	0.699	606,800
2022-01-07	1.930	1.940	1.890	1.940	0.713	1,362,800
2022-01-06	1.920	1.930	1.890	1.920	0.706	1,951,400
2022-01-05	1.920	1.950	1.920	1.930	0.710	1,140,400
2022-01-04	1.830	1.920	1.810	1.910	0.702	1,200,000
2022-01-03	3.760	3.770	3.630	3.700	0.696	3,140,131
2021-12-31	3.850	3.850	3.770	3.770	0.709	1,098,577
2021-12-30	3.850	3.850	3.780	3.850	0.724	1,755,377
2021-12-29	3.800	3.870	3.800	3.840	0.722	2,563,085
2021-12-28	3.790	3.800	3.730	3.770	0.709	1,265,123
2021-12-27	3.600	3.790	3.580	3.770	0.709	2,117,008
2021-12-24	3.580	3.600	3.570	3.600	0.677	342,865
2021-12-23	3.580	3.580	3.530	3.570	0.672	372,578
2021-12-22	3.540	3.580	3.530	3.550	0.668	225,971
2021-12-21	3.520	3.520	3.460	3.520	0.662	1,019,995
2021-12-20	3.600	3.600	3.510	3.520	0.662	627,479
2021-12-17	3.580	3.600	3.550	3.550	0.668	399,944
2021-12-16	3.590	3.590	3.580	3.580	0.673	238,481
2021-12-15	3.590	3.600	3.540	3.570	0.672	270,539
2021-12-14	3.580	3.600	3.580	3.590	0.675	410,891
2021-12-13	3.570	3.600	3.550	3.580	0.673	1,293,662
2021-12-10	3.550	3.570	3.540	3.540	0.666	344,820
2021-12-09	3.600	3.600	3.520	3.550	0.668	440,995
2021-12-08	3.560	3.590	3.530	3.570	0.672	561,799
2021-12-07	3.540	3.550	3.500	3.520	0.662	1,123,598
2021-12-06	3.570	3.580	3.490	3.530	0.664	963,307
2021-12-02	3.660	3.660	3.530	3.570	0.672	1,898,857
2021-12-01	3.680	3.720	3.630	3.660	0.688	1,132,590
2021-11-30	3.590	3.710	3.590	3.690	0.694	875,734

← NewerPage 20 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.