RCE Capital Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.955	0.955	0.940	0.940	0.940	416,500
2026-10-16	0.955	0.985	0.955	0.955	0.955	336,400
2026-10-15	0.955	0.965	0.945	0.955	0.955	500,600
2026-10-14	0.965	0.970	0.955	0.955	0.955	245,800
2026-10-13	0.975	0.985	0.965	0.965	0.965	368,300
2026-10-12	0.990	1.030	0.970	0.970	0.970	1,533,600
2026-10-09	0.980	0.990	0.980	0.985	0.985	186,500
2026-10-08	0.990	0.995	0.980	0.980	0.980	335,900
2026-10-07	0.980	1.000	0.975	0.990	0.990	510,400
2026-10-06	0.965	0.980	0.965	0.980	0.980	334,500
2026-10-05	0.970	0.970	0.950	0.965	0.965	305,200
2026-10-02	0.970	0.970	0.950	0.960	0.960	274,700
2026-10-01	0.965	0.970	0.955	0.960	0.960	148,100
2026-09-30	0.970	0.975	0.960	0.965	0.965	267,000
2026-09-29	0.980	0.990	0.970	0.970	0.970	219,100
2026-09-28	0.985	0.990	0.980	0.980	0.980	321,900
2026-09-25	0.975	0.985	0.975	0.980	0.980	284,300
2026-09-24	0.980	0.980	0.960	0.975	0.975	324,700
2026-09-23	0.960	0.975	0.955	0.970	0.970	375,400
2026-09-22	0.935	0.965	0.925	0.960	0.960	956,000
2026-09-21	0.945	0.945	0.920	0.935	0.935	1,812,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.