RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.200	1.230	1.200	1.210	1.173	1,083,400
2026-01-26	1.210	1.220	1.190	1.200	1.164	829,400
2026-01-23	1.230	1.240	1.210	1.220	1.183	725,200
2026-01-22	1.200	1.230	1.190	1.230	1.193	1,545,900
2026-01-21	1.180	1.210	1.170	1.190	1.154	1,028,800
2026-01-20	1.180	1.180	1.160	1.180	1.144	719,500
2026-01-19	1.200	1.200	1.170	1.180	1.144	824,300
2026-01-16	1.140	1.200	1.140	1.190	1.154	1,452,700
2026-01-15	1.150	1.150	1.130	1.150	1.115	344,900
2026-01-14	1.140	1.160	1.130	1.150	1.115	821,600
2026-01-13	1.130	1.150	1.130	1.140	1.105	589,600
2026-01-12	1.120	1.130	1.110	1.120	1.086	477,600
2026-01-09	1.120	1.130	1.110	1.130	1.096	507,900
2026-01-08	1.130	1.140	1.120	1.120	1.086	456,400
2026-01-07	1.130	1.130	1.120	1.130	1.096	193,100
2026-01-06	1.130	1.140	1.110	1.130	1.096	807,300
2026-01-05	1.140	1.140	1.110	1.130	1.096	624,400
2026-01-02	1.120	1.140	1.110	1.130	1.096	189,300
2025-12-31	1.140	1.140	1.090	1.120	1.086	1,002,500
2025-12-30	1.120	1.160	1.100	1.130	1.096	1,508,100
2025-12-29	1.130	1.140	1.120	1.130	1.096	793,500
2025-12-26	1.140	1.140	1.130	1.130	1.096	373,200
2025-12-24	1.140	1.150	1.140	1.150	1.115	176,200
2025-12-23	1.150	1.150	1.130	1.140	1.105	353,900
2025-12-22	1.150	1.150	1.130	1.150	1.115	276,500
2025-12-19	1.140	1.160	1.130	1.150	1.115	443,200
2025-12-18	1.150	1.160	1.130	1.140	1.105	448,400
2025-12-17	1.180	1.180	1.140	1.150	1.115	988,800
2025-12-16	1.210	1.220	1.160	1.180	1.144	728,100
2025-12-15	1.230	1.230	1.210	1.230	1.164	1,106,900
2025-12-12	1.210	1.240	1.210	1.230	1.164	1,909,100
2025-12-11	1.210	1.220	1.190	1.210	1.145	995,500
2025-12-10	1.200	1.220	1.190	1.200	1.135	629,100
2025-12-09	1.200	1.220	1.160	1.200	1.135	1,352,400
2025-12-08	1.230	1.240	1.190	1.200	1.135	1,085,100
2025-12-05	1.200	1.250	1.190	1.230	1.164	1,708,400
2025-12-04	1.240	1.250	1.190	1.200	1.135	1,883,500
2025-12-03	1.150	1.230	1.150	1.230	1.164	3,876,900
2025-12-02	1.130	1.150	1.120	1.140	1.078	362,100
2025-12-01	1.130	1.130	1.120	1.130	1.069	233,800
2025-11-28	1.150	1.150	1.130	1.130	1.069	132,300
2025-11-27	1.120	1.150	1.120	1.150	1.088	253,000
2025-11-26	1.150	1.150	1.120	1.120	1.059	346,400
2025-11-25	1.120	1.140	1.110	1.140	1.078	402,800
2025-11-24	1.120	1.130	1.110	1.110	1.050	496,200
2025-11-21	1.110	1.150	1.110	1.120	1.059	418,100
2025-11-20	1.130	1.150	1.120	1.140	1.078	1,184,100
2025-11-19	1.100	1.140	1.100	1.130	1.069	1,288,600
2025-11-18	1.120	1.120	1.070	1.080	1.022	526,200
2025-11-17	1.130	1.130	1.120	1.120	1.059	180,700
2025-11-14	1.130	1.140	1.110	1.130	1.069	684,900
2025-11-13	1.130	1.140	1.110	1.130	1.069	633,200
2025-11-12	1.130	1.130	1.120	1.130	1.069	197,000
2025-11-11	1.120	1.130	1.120	1.130	1.069	531,300
2025-11-10	1.110	1.120	1.110	1.110	1.050	370,100
2025-11-07	1.100	1.140	1.100	1.110	1.050	754,300
2025-11-06	1.090	1.110	1.080	1.100	1.041	357,400
2025-11-05	1.080	1.090	1.080	1.080	1.022	204,700
2025-11-04	1.070	1.090	1.070	1.090	1.031	274,200
2025-11-03	1.090	1.100	1.070	1.070	1.012	392,600

← NewerPage 4 of 5 · 249 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.