RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.070	1.090	1.070	1.080	1.022	248,700
2025-10-30	1.070	1.090	1.060	1.070	1.012	526,300
2025-10-29	1.070	1.080	1.070	1.070	1.012	131,500
2025-10-28	1.080	1.090	1.070	1.070	1.012	426,500
2025-10-27	1.090	1.100	1.070	1.080	1.022	318,100
2025-10-24	1.080	1.100	1.080	1.090	1.031	195,900
2025-10-23	1.090	1.090	1.080	1.080	1.022	177,900
2025-10-22	1.100	1.100	1.080	1.090	1.031	478,300
2025-10-21	1.090	1.110	1.090	1.100	1.041	342,700
2025-10-17	1.120	1.120	1.070	1.080	1.022	1,105,000
2025-10-16	1.140	1.150	1.110	1.120	1.059	760,900
2025-10-15	1.120	1.150	1.120	1.140	1.078	296,900
2025-10-14	1.140	1.150	1.120	1.120	1.059	689,800
2025-10-13	1.140	1.140	1.110	1.130	1.069	732,600
2025-10-10	1.150	1.160	1.140	1.150	1.088	209,500
2025-10-09	1.140	1.160	1.140	1.150	1.088	435,900
2025-10-08	1.180	1.180	1.130	1.130	1.069	874,000
2025-10-07	1.190	1.200	1.160	1.180	1.116	811,100
2025-10-06	1.160	1.210	1.160	1.190	1.126	3,003,200
2025-10-03	1.150	1.160	1.140	1.160	1.097	407,900
2025-10-02	1.150	1.160	1.140	1.150	1.088	1,182,800
2025-10-01	1.130	1.150	1.130	1.150	1.088	889,400
2025-09-30	1.120	1.170	1.120	1.120	1.059	1,992,600
2025-09-29	1.130	1.140	1.110	1.110	1.050	1,296,600
2025-09-26	1.150	1.160	1.120	1.130	1.069	2,215,400
2025-09-25	1.090	1.170	1.090	1.150	1.088	2,654,000
2025-09-24	1.090	1.100	1.090	1.100	1.041	367,200
2025-09-23	1.080	1.100	1.080	1.090	1.031	975,600
2025-09-22	1.090	1.110	1.080	1.080	1.022	1,250,100
2025-09-19	1.080	1.100	1.080	1.080	1.022	1,003,200
2025-09-18	1.050	1.100	1.050	1.080	1.022	1,517,600
2025-09-17	1.050	1.070	1.050	1.050	0.993	655,500
2025-09-12	1.050	1.050	1.040	1.050	0.993	106,000
2025-09-11	1.050	1.060	1.040	1.040	0.984	359,400
2025-09-10	1.050	1.060	1.050	1.050	0.993	456,900
2025-09-09	1.050	1.050	1.040	1.040	0.984	667,200
2025-09-08	1.040	1.050	1.040	1.050	0.993	757,100
2025-09-04	1.040	1.060	1.040	1.040	0.984	331,200
2025-09-03	1.040	1.060	1.030	1.040	0.984	924,500
2025-09-02	1.050	1.050	1.030	1.040	0.984	590,200
2025-08-29	1.070	1.070	1.040	1.040	0.984	180,300
2025-08-28	1.050	1.060	1.040	1.050	0.993	189,600
2025-08-27	1.050	1.070	1.040	1.040	0.984	519,800
2025-08-26	1.050	1.070	1.050	1.050	0.993	199,300
2025-08-25	1.070	1.070	1.050	1.060	1.003	502,900
2025-08-22	1.050	1.080	1.050	1.070	1.012	1,003,500
2025-08-21	1.040	1.060	1.040	1.050	0.993	827,800
2025-08-20	1.050	1.050	1.030	1.040	0.984	584,600
2025-08-19	1.030	1.060	1.030	1.040	0.984	511,200
2025-08-18	1.050	1.050	1.040	1.050	0.993	297,700
2025-08-15	1.040	1.060	1.030	1.050	0.993	1,071,300
2025-08-14	1.080	1.080	1.040	1.050	0.993	1,339,600
2025-08-13	1.090	1.100	1.090	1.100	1.041	255,700
2025-08-12	1.090	1.110	1.090	1.090	1.031	715,500
2025-08-11	1.080	1.100	1.080	1.100	1.041	476,700
2025-08-08	1.070	1.090	1.060	1.080	1.022	591,000
2025-08-07	1.060	1.080	1.050	1.080	1.022	630,100
2025-08-06	1.040	1.060	1.040	1.060	1.003	246,500
2025-08-05	1.040	1.050	1.030	1.040	0.984	279,000
2025-08-04	1.040	1.050	1.040	1.040	0.984	172,800

← NewerPage 5 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.