RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.140	1.150	1.130	1.150	1.115	178,200
2026-04-27	1.160	1.160	1.120	1.150	1.115	738,200
2026-04-24	1.180	1.180	1.150	1.170	1.134	448,800
2026-04-23	1.120	1.180	1.120	1.180	1.144	1,341,900
2026-04-22	1.090	1.120	1.090	1.120	1.086	509,800
2026-04-21	1.090	1.110	1.080	1.090	1.057	290,300
2026-04-20	1.070	1.090	1.070	1.090	1.057	374,100
2026-04-17	1.080	1.090	1.070	1.070	1.037	293,600
2026-04-16	1.060	1.090	1.060	1.080	1.047	344,500
2026-04-15	1.080	1.090	1.060	1.060	1.028	808,700
2026-04-14	1.070	1.090	1.070	1.090	1.057	415,600
2026-04-13	1.080	1.090	1.070	1.070	1.037	320,400
2026-04-10	1.090	1.100	1.080	1.080	1.047	190,400
2026-04-09	1.100	1.100	1.080	1.090	1.057	157,500
2026-04-08	1.090	1.100	1.080	1.090	1.057	614,800
2026-04-07	1.090	1.090	1.070	1.080	1.047	201,500
2026-04-06	1.080	1.090	1.080	1.090	1.057	85,200
2026-04-03	1.070	1.090	1.060	1.090	1.057	215,300
2026-04-02	1.080	1.080	1.060	1.070	1.037	471,700
2026-04-01	1.070	1.090	1.070	1.080	1.047	831,100
2026-03-31	1.060	1.080	1.050	1.050	1.018	871,700
2026-03-30	1.100	1.100	1.050	1.060	1.028	913,100
2026-03-27	1.110	1.120	1.090	1.100	1.067	1,239,900
2026-03-26	1.130	1.140	1.110	1.110	1.076	319,800
2026-03-25	1.120	1.140	1.120	1.140	1.105	274,500
2026-03-24	1.140	1.140	1.110	1.120	1.086	450,500
2026-03-19	1.140	1.160	1.140	1.150	1.115	176,900
2026-03-18	1.140	1.170	1.140	1.150	1.115	325,000
2026-03-17	1.130	1.140	1.130	1.140	1.105	59,700
2026-03-16	1.120	1.130	1.110	1.130	1.096	205,800
2026-03-13	1.140	1.140	1.110	1.120	1.086	518,400
2026-03-12	1.130	1.140	1.120	1.140	1.105	205,100
2026-03-11	1.140	1.140	1.130	1.140	1.105	146,400
2026-03-10	1.130	1.140	1.130	1.140	1.105	248,300
2026-03-09	1.130	1.140	1.120	1.120	1.086	887,900
2026-03-06	1.170	1.170	1.140	1.150	1.115	517,600
2026-03-05	1.160	1.190	1.160	1.160	1.125	450,800
2026-03-04	1.150	1.170	1.140	1.160	1.125	674,100
2026-03-03	1.160	1.180	1.150	1.180	1.144	480,800
2026-03-02	1.140	1.160	1.120	1.150	1.115	634,200
2026-02-27	1.190	1.190	1.150	1.170	1.134	863,500
2026-02-26	1.170	1.200	1.170	1.190	1.154	1,636,400
2026-02-25	1.140	1.140	1.130	1.130	1.096	278,600
2026-02-24	1.150	1.150	1.130	1.140	1.105	423,900
2026-02-23	1.150	1.160	1.140	1.150	1.115	217,400
2026-02-20	1.160	1.170	1.140	1.140	1.105	499,500
2026-02-19	1.150	1.170	1.150	1.160	1.125	114,600
2026-02-16	1.150	1.160	1.150	1.150	1.115	48,000
2026-02-13	1.170	1.170	1.150	1.150	1.115	74,500
2026-02-12	1.150	1.170	1.150	1.170	1.134	102,200
2026-02-11	1.150	1.160	1.150	1.150	1.115	132,000
2026-02-10	1.140	1.160	1.140	1.140	1.105	431,200
2026-02-09	1.150	1.170	1.140	1.140	1.105	728,100
2026-02-06	1.150	1.160	1.130	1.140	1.105	433,900
2026-02-05	1.160	1.170	1.140	1.160	1.125	660,300
2026-02-04	1.170	1.170	1.150	1.160	1.125	314,600
2026-02-03	1.170	1.170	1.160	1.170	1.134	239,500
2026-01-30	1.180	1.200	1.160	1.160	1.125	506,300
2026-01-29	1.180	1.180	1.150	1.180	1.144	1,142,200
2026-01-28	1.210	1.220	1.160	1.180	1.144	1,989,600

← NewerPage 3 of 21 · 1,230 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.