RCE Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.650 | 1.690 | 1.650 | 1.670 | 1.508 | 653,600 |
| 2024-11-05 | 1.650 | 1.660 | 1.640 | 1.650 | 1.490 | 402,300 |
| 2024-11-04 | 1.640 | 1.660 | 1.630 | 1.640 | 1.481 | 554,300 |
| 2024-11-01 | 1.630 | 1.650 | 1.630 | 1.630 | 1.472 | 313,400 |
| 2024-10-30 | 1.650 | 1.660 | 1.630 | 1.630 | 1.472 | 511,500 |
| 2024-10-29 | 1.630 | 1.670 | 1.620 | 1.630 | 1.472 | 531,700 |
| 2024-10-28 | 1.650 | 1.660 | 1.620 | 1.620 | 1.463 | 708,600 |
| 2024-10-25 | 1.680 | 1.690 | 1.650 | 1.650 | 1.490 | 889,000 |
| 2024-10-24 | 1.650 | 1.690 | 1.640 | 1.680 | 1.517 | 930,800 |
| 2024-10-23 | 1.660 | 1.670 | 1.640 | 1.650 | 1.490 | 793,600 |
| 2024-10-22 | 1.650 | 1.680 | 1.620 | 1.660 | 1.499 | 887,600 |
| 2024-10-21 | 1.610 | 1.660 | 1.580 | 1.650 | 1.490 | 1,152,600 |
| 2024-10-18 | 1.600 | 1.610 | 1.570 | 1.600 | 1.445 | 654,800 |
| 2024-10-17 | 1.530 | 1.620 | 1.520 | 1.600 | 1.445 | 1,767,200 |
| 2024-10-16 | 1.530 | 1.530 | 1.510 | 1.520 | 1.372 | 824,500 |
| 2024-10-15 | 1.530 | 1.540 | 1.510 | 1.520 | 1.372 | 980,100 |
| 2024-10-14 | 1.550 | 1.550 | 1.520 | 1.530 | 1.381 | 923,600 |
| 2024-10-11 | 1.530 | 1.560 | 1.520 | 1.540 | 1.390 | 682,100 |
| 2024-10-10 | 1.520 | 1.530 | 1.510 | 1.520 | 1.372 | 812,900 |
| 2024-10-09 | 1.560 | 1.560 | 1.500 | 1.510 | 1.363 | 1,331,600 |
| 2024-10-08 | 1.510 | 1.540 | 1.510 | 1.530 | 1.381 | 830,600 |
| 2024-10-07 | 1.530 | 1.550 | 1.510 | 1.510 | 1.363 | 1,047,100 |
| 2024-10-04 | 1.530 | 1.550 | 1.510 | 1.520 | 1.372 | 965,100 |
| 2024-10-03 | 1.530 | 1.590 | 1.520 | 1.530 | 1.381 | 2,342,400 |
| 2024-10-02 | 1.530 | 1.550 | 1.510 | 1.530 | 1.381 | 941,400 |
| 2024-10-01 | 1.580 | 1.590 | 1.470 | 1.530 | 1.381 | 2,004,100 |
| 2024-09-30 | 1.610 | 1.630 | 1.570 | 1.570 | 1.418 | 973,000 |
| 2024-09-27 | 1.660 | 1.660 | 1.600 | 1.610 | 1.454 | 997,200 |
| 2024-09-26 | 1.680 | 1.680 | 1.650 | 1.650 | 1.490 | 782,300 |
| 2024-09-25 | 1.700 | 1.710 | 1.670 | 1.680 | 1.517 | 738,400 |
| 2024-09-24 | 1.640 | 1.730 | 1.600 | 1.690 | 1.526 | 1,428,600 |
| 2024-09-23 | 3.360 | 3.360 | 3.270 | 3.290 | 1.485 | 1,549,400 |
| 2024-09-20 | 3.370 | 3.370 | 3.340 | 3.360 | 1.517 | 734,400 |
| 2024-09-19 | 3.350 | 3.380 | 3.320 | 3.370 | 1.521 | 1,041,800 |
| 2024-09-18 | 3.370 | 3.370 | 3.310 | 3.310 | 1.494 | 961,800 |
| 2024-09-17 | 3.330 | 3.370 | 3.300 | 3.350 | 1.512 | 625,200 |
| 2024-09-13 | 3.300 | 3.340 | 3.280 | 3.330 | 1.503 | 708,400 |
| 2024-09-12 | 3.300 | 3.320 | 3.280 | 3.300 | 1.490 | 1,244,800 |
| 2024-09-11 | 3.340 | 3.340 | 3.270 | 3.280 | 1.481 | 651,200 |
| 2024-09-10 | 3.250 | 3.350 | 3.250 | 3.350 | 1.512 | 1,133,000 |
| 2024-09-09 | 3.260 | 3.270 | 3.230 | 3.250 | 1.467 | 768,000 |
| 2024-09-06 | 3.330 | 3.330 | 3.260 | 3.280 | 1.481 | 827,000 |
| 2024-09-05 | 3.340 | 3.350 | 3.240 | 3.260 | 1.472 | 1,215,600 |
| 2024-09-04 | 3.240 | 3.350 | 3.220 | 3.350 | 1.512 | 1,524,200 |
| 2024-09-03 | 3.290 | 3.300 | 3.260 | 3.270 | 1.476 | 770,200 |
| 2024-09-02 | 3.240 | 3.290 | 3.230 | 3.270 | 1.476 | 407,600 |
| 2024-08-30 | 3.280 | 3.280 | 3.210 | 3.230 | 1.458 | 603,000 |
| 2024-08-29 | 3.390 | 3.390 | 3.240 | 3.280 | 1.481 | 2,110,000 |
| 2024-08-28 | 3.250 | 3.390 | 3.250 | 3.390 | 1.530 | 4,184,200 |
| 2024-08-27 | 3.180 | 3.250 | 3.170 | 3.250 | 1.467 | 2,041,200 |
| 2024-08-26 | 3.130 | 3.180 | 3.130 | 3.150 | 1.422 | 393,800 |
| 2024-08-23 | 3.180 | 3.180 | 3.100 | 3.130 | 1.413 | 783,600 |
| 2024-08-22 | 3.160 | 3.190 | 3.160 | 3.180 | 1.436 | 801,600 |
| 2024-08-21 | 3.140 | 3.160 | 3.130 | 3.160 | 1.427 | 1,006,000 |
| 2024-08-20 | 3.160 | 3.200 | 3.130 | 3.150 | 1.422 | 1,481,400 |
| 2024-08-19 | 3.150 | 3.190 | 3.150 | 3.160 | 1.427 | 1,115,600 |
| 2024-08-16 | 3.190 | 3.240 | 3.120 | 3.140 | 1.418 | 6,226,600 |
| 2024-08-15 | 3.310 | 3.310 | 3.230 | 3.270 | 1.476 | 1,366,400 |
| 2024-08-14 | 3.230 | 3.330 | 3.230 | 3.310 | 1.494 | 3,865,400 |
| 2024-08-13 | 3.150 | 3.220 | 3.120 | 3.210 | 1.449 | 889,200 |
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.