RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.320	1.320	1.300	1.300	1.196	237,000
2025-05-05	1.340	1.340	1.310	1.320	1.215	113,600
2025-05-02	1.310	1.340	1.310	1.340	1.233	200,800
2025-04-30	1.330	1.330	1.310	1.310	1.206	146,900
2025-04-29	1.330	1.330	1.290	1.330	1.224	284,700
2025-04-28	1.320	1.320	1.310	1.320	1.215	72,600
2025-04-25	1.310	1.330	1.310	1.330	1.224	303,200
2025-04-24	1.300	1.340	1.290	1.290	1.187	600,300
2025-04-23	1.280	1.300	1.270	1.300	1.196	102,000
2025-04-22	1.300	1.300	1.270	1.270	1.169	343,800
2025-04-21	1.310	1.320	1.300	1.300	1.196	130,200
2025-04-18	1.300	1.320	1.300	1.310	1.206	849,000
2025-04-17	1.310	1.310	1.300	1.300	1.196	70,900
2025-04-16	1.290	1.310	1.290	1.310	1.206	187,200
2025-04-15	1.310	1.320	1.300	1.310	1.206	294,100
2025-04-14	1.260	1.320	1.260	1.300	1.196	439,800
2025-04-11	1.260	1.290	1.220	1.250	1.150	448,100
2025-04-10	1.250	1.280	1.230	1.260	1.160	1,429,300
2025-04-09	1.230	1.230	1.180	1.180	1.086	1,278,600
2025-04-08	1.210	1.240	1.210	1.240	1.141	558,100
2025-04-07	1.280	1.280	1.190	1.210	1.114	2,511,000
2025-04-04	1.290	1.300	1.280	1.300	1.196	401,000
2025-04-03	1.290	1.320	1.290	1.300	1.196	196,400
2025-04-02	1.330	1.330	1.290	1.310	1.206	498,800
2025-03-28	1.350	1.350	1.320	1.330	1.224	160,500
2025-03-27	1.340	1.350	1.330	1.350	1.242	259,300
2025-03-26	1.350	1.360	1.330	1.350	1.242	454,400
2025-03-25	1.340	1.350	1.330	1.350	1.242	290,200
2025-03-24	1.350	1.350	1.320	1.340	1.233	121,100
2025-03-21	1.360	1.360	1.330	1.350	1.242	285,700
2025-03-20	1.370	1.380	1.350	1.360	1.252	1,428,200
2025-03-19	1.350	1.370	1.330	1.360	1.252	1,970,100
2025-03-17	1.310	1.380	1.310	1.360	1.252	1,116,800
2025-03-14	1.290	1.320	1.270	1.300	1.196	572,000
2025-03-13	1.290	1.320	1.260	1.300	1.196	591,600
2025-03-12	1.290	1.300	1.260	1.290	1.187	391,300
2025-03-11	1.260	1.300	1.230	1.300	1.196	1,490,000
2025-03-10	1.330	1.330	1.280	1.300	1.196	518,300
2025-03-07	1.300	1.330	1.300	1.330	1.224	621,800
2025-03-06	1.320	1.330	1.300	1.310	1.206	573,600
2025-03-05	1.230	1.340	1.210	1.320	1.215	1,386,100
2025-03-04	1.260	1.260	1.220	1.230	1.132	1,066,000
2025-03-03	1.310	1.310	1.240	1.260	1.160	1,026,400
2025-02-28	1.320	1.320	1.280	1.290	1.187	450,400
2025-02-27	1.320	1.340	1.310	1.320	1.215	395,800
2025-02-26	1.270	1.360	1.270	1.320	1.215	774,400
2025-02-25	1.320	1.320	1.240	1.270	1.169	1,896,300
2025-02-24	1.350	1.350	1.330	1.340	1.233	273,400
2025-02-21	1.360	1.370	1.340	1.350	1.242	486,500
2025-02-20	1.390	1.390	1.350	1.370	1.261	634,900
2025-02-19	1.380	1.400	1.370	1.380	1.270	333,200
2025-02-18	1.400	1.400	1.380	1.380	1.270	565,000
2025-02-17	1.420	1.420	1.400	1.400	1.288	495,800
2025-02-14	1.440	1.440	1.420	1.420	1.307	333,400
2025-02-13	1.440	1.450	1.430	1.440	1.325	168,000
2025-02-12	1.440	1.450	1.440	1.440	1.325	128,100
2025-02-10	1.450	1.460	1.440	1.440	1.325	384,200
2025-02-07	1.450	1.460	1.450	1.460	1.344	266,800
2025-02-06	1.460	1.460	1.450	1.450	1.334	387,200
2025-02-05	1.460	1.460	1.450	1.460	1.344	129,800

← NewerPage 7 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.