RCE Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.450	1.460	1.450	1.460	1.344	228,700
2025-02-03	1.460	1.470	1.440	1.450	1.334	237,000
2025-01-31	1.470	1.470	1.450	1.450	1.334	223,400
2025-01-28	1.430	1.470	1.410	1.470	1.353	284,700
2025-01-27	1.460	1.470	1.420	1.430	1.316	773,000
2025-01-24	1.470	1.490	1.450	1.470	1.353	381,200
2025-01-23	1.490	1.490	1.460	1.480	1.362	621,600
2025-01-22	1.480	1.500	1.480	1.490	1.371	82,900
2025-01-21	1.480	1.520	1.480	1.480	1.362	286,100
2025-01-20	1.480	1.500	1.460	1.470	1.353	669,700
2025-01-17	1.480	1.500	1.440	1.480	1.362	907,100
2025-01-16	1.510	1.510	1.480	1.480	1.362	564,000
2025-01-15	1.510	1.520	1.500	1.500	1.380	716,200
2025-01-14	1.530	1.540	1.510	1.510	1.390	288,000
2025-01-13	1.530	1.530	1.510	1.530	1.408	165,500
2025-01-10	1.520	1.530	1.510	1.530	1.408	608,900
2025-01-09	1.530	1.540	1.510	1.510	1.390	390,500
2025-01-08	1.530	1.540	1.520	1.530	1.408	416,100
2025-01-07	1.530	1.550	1.530	1.530	1.408	397,800
2025-01-06	1.550	1.560	1.530	1.530	1.408	505,100
2025-01-03	1.530	1.560	1.530	1.550	1.426	486,000
2025-01-02	1.550	1.560	1.530	1.550	1.426	394,200
2024-12-31	1.540	1.560	1.540	1.550	1.426	582,400
2024-12-30	1.550	1.560	1.540	1.550	1.426	393,800
2024-12-27	1.540	1.550	1.530	1.550	1.426	520,200
2024-12-26	1.550	1.560	1.540	1.540	1.417	392,800
2024-12-24	1.540	1.560	1.520	1.560	1.436	763,400
2024-12-23	1.570	1.570	1.530	1.540	1.417	633,800
2024-12-20	1.560	1.570	1.550	1.560	1.436	236,900
2024-12-19	1.560	1.570	1.550	1.570	1.445	574,400
2024-12-18	1.570	1.580	1.560	1.570	1.445	206,100
2024-12-17	1.590	1.590	1.560	1.570	1.445	367,700
2024-12-16	1.610	1.620	1.590	1.590	1.436	564,800
2024-12-13	1.600	1.610	1.590	1.610	1.454	572,700
2024-12-12	1.600	1.610	1.590	1.590	1.436	480,600
2024-12-11	1.600	1.610	1.580	1.600	1.445	495,500
2024-12-10	1.600	1.610	1.590	1.590	1.436	516,500
2024-12-09	1.620	1.620	1.590	1.600	1.445	415,700
2024-12-06	1.600	1.640	1.590	1.620	1.463	817,500
2024-12-05	1.570	1.600	1.570	1.590	1.436	901,200
2024-12-04	1.580	1.610	1.580	1.580	1.427	1,221,100
2024-12-03	1.620	1.630	1.570	1.580	1.427	2,328,800
2024-12-02	1.660	1.670	1.610	1.630	1.472	438,000
2024-11-29	1.610	1.670	1.610	1.650	1.490	1,433,100
2024-11-28	1.610	1.630	1.600	1.610	1.454	299,400
2024-11-27	1.600	1.620	1.590	1.610	1.454	1,448,000
2024-11-26	1.670	1.680	1.600	1.600	1.445	2,211,400
2024-11-25	1.740	1.740	1.670	1.670	1.508	1,645,300
2024-11-22	1.700	1.740	1.670	1.740	1.571	6,273,900
2024-11-21	1.680	1.710	1.630	1.700	1.535	7,742,400
2024-11-20	1.720	1.750	1.710	1.730	1.562	561,900
2024-11-19	1.710	1.730	1.700	1.710	1.544	203,300
2024-11-18	1.680	1.710	1.640	1.700	1.535	414,600
2024-11-15	1.700	1.720	1.680	1.680	1.517	494,600
2024-11-14	1.710	1.740	1.700	1.700	1.535	950,600
2024-11-13	1.720	1.730	1.700	1.710	1.544	724,800
2024-11-12	1.750	1.760	1.710	1.730	1.562	947,400
2024-11-11	1.690	1.770	1.670	1.750	1.580	1,915,200
2024-11-08	1.680	1.690	1.660	1.690	1.526	682,900
2024-11-07	1.680	1.680	1.650	1.680	1.517	664,600

← NewerPage 8 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.