RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.040	1.060	1.030	1.060	1.003	352,100
2025-07-31	1.040	1.050	1.030	1.030	0.974	519,500
2025-07-30	1.030	1.030	1.020	1.030	0.974	614,100
2025-07-29	1.040	1.040	1.030	1.030	0.974	290,600
2025-07-28	1.050	1.060	1.030	1.040	0.984	400,200
2025-07-25	1.050	1.060	1.040	1.050	0.993	473,500
2025-07-24	1.050	1.060	1.050	1.060	1.003	378,600
2025-07-23	1.030	1.070	1.030	1.060	1.003	850,800
2025-07-22	1.050	1.050	1.020	1.030	0.974	635,200
2025-07-21	1.060	1.060	1.020	1.050	0.993	1,289,700
2025-07-18	1.050	1.070	1.050	1.060	1.003	734,100
2025-07-17	1.050	1.060	1.050	1.060	1.003	331,700
2025-07-16	1.050	1.060	1.040	1.050	0.993	462,200
2025-07-15	1.070	1.080	1.030	1.050	0.993	3,455,400
2025-07-14	1.110	1.110	1.070	1.070	1.012	2,820,600
2025-07-11	1.130	1.140	1.100	1.120	1.059	1,869,100
2025-07-10	1.120	1.140	1.110	1.130	1.069	471,400
2025-07-09	1.150	1.150	1.120	1.120	1.059	526,700
2025-07-08	1.120	1.150	1.120	1.150	1.088	528,700
2025-07-07	1.160	1.160	1.110	1.120	1.059	1,272,700
2025-07-04	1.180	1.190	1.160	1.160	1.097	643,600
2025-07-03	1.130	1.190	1.120	1.180	1.116	1,855,900
2025-07-02	1.100	1.130	1.100	1.130	1.069	1,109,500
2025-07-01	1.110	1.110	1.090	1.100	1.041	777,500
2025-06-30	1.080	1.100	1.070	1.090	1.031	1,125,400
2025-06-26	1.130	1.140	1.050	1.080	1.022	4,850,300
2025-06-25	1.150	1.170	1.130	1.140	1.078	997,600
2025-06-24	1.180	1.200	1.150	1.170	1.107	617,100
2025-06-23	1.190	1.190	1.160	1.180	1.116	243,400
2025-06-20	1.210	1.210	1.180	1.190	1.126	877,800
2025-06-19	1.210	1.210	1.200	1.210	1.145	121,600
2025-06-18	1.220	1.220	1.200	1.210	1.145	147,500
2025-06-17	1.220	1.220	1.210	1.220	1.154	138,500
2025-06-16	1.230	1.230	1.210	1.230	1.164	166,700
2025-06-13	1.260	1.260	1.230	1.240	1.173	126,000
2025-06-12	1.290	1.290	1.270	1.290	1.187	905,600
2025-06-11	1.270	1.290	1.260	1.290	1.187	259,800
2025-06-10	1.280	1.280	1.260	1.270	1.169	505,300
2025-06-09	1.270	1.280	1.250	1.280	1.178	627,700
2025-06-06	1.250	1.260	1.240	1.260	1.160	204,200
2025-06-05	1.250	1.260	1.240	1.250	1.150	492,400
2025-06-04	1.240	1.260	1.230	1.250	1.150	593,100
2025-06-03	1.260	1.260	1.230	1.240	1.141	770,200
2025-05-30	1.260	1.270	1.250	1.260	1.160	463,600
2025-05-29	1.270	1.270	1.250	1.260	1.160	216,200
2025-05-28	1.270	1.270	1.250	1.270	1.169	428,200
2025-05-27	1.270	1.270	1.260	1.270	1.169	523,100
2025-05-26	1.290	1.290	1.260	1.280	1.178	370,500
2025-05-23	1.300	1.300	1.270	1.270	1.169	1,606,500
2025-05-22	1.300	1.350	1.300	1.330	1.224	1,291,200
2025-05-21	1.290	1.300	1.290	1.300	1.196	92,000
2025-05-20	1.320	1.320	1.290	1.300	1.196	252,500
2025-05-19	1.310	1.320	1.290	1.320	1.215	454,400
2025-05-16	1.330	1.330	1.300	1.310	1.206	505,900
2025-05-15	1.330	1.340	1.320	1.330	1.224	241,800
2025-05-14	1.320	1.340	1.310	1.340	1.233	548,100
2025-05-13	1.330	1.350	1.310	1.310	1.206	704,000
2025-05-09	1.300	1.320	1.300	1.310	1.206	227,000
2025-05-08	1.300	1.300	1.290	1.290	1.187	434,800
2025-05-07	1.300	1.320	1.300	1.300	1.196	270,300

← NewerPage 6 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.