MCE Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.370	1.370	1.370	1.370	0.593	3,000
2021-11-30	1.360	1.370	1.360	1.370	0.593	27,600
2021-11-29	1.390	1.390	1.330	1.360	0.589	260,000
2021-11-26	1.450	1.460	1.380	1.390	0.602	499,600
2021-11-25	1.460	1.460	1.450	1.450	0.628	101,400
2021-11-24	1.460	1.460	1.460	1.460	0.632	20,000
2021-11-23	1.460	1.460	1.450	1.450	0.628	20,000
2021-11-22	1.450	1.460	1.450	1.460	0.632	46,400
2021-11-19	1.510	1.510	1.450	1.450	0.628	38,400
2021-11-18	1.480	1.510	1.460	1.460	0.632	193,400
2021-11-17	1.520	1.550	1.490	1.490	0.645	211,200
2021-11-16	1.480	1.510	1.480	1.510	0.654	142,000
2021-11-15	1.480	1.480	1.470	1.470	0.637	177,600
2021-11-12	1.480	1.520	1.470	1.480	0.641	131,600
2021-11-11	1.480	1.560	1.480	1.490	0.645	553,200
2021-11-10	1.450	1.490	1.450	1.490	0.645	220,200
2021-11-09	1.470	1.470	1.450	1.460	0.632	299,000
2021-11-08	1.410	1.470	1.410	1.450	0.628	181,000
2021-11-05	1.430	1.450	1.400	1.430	0.619	99,000
2021-11-03	1.450	1.450	1.450	1.450	0.628	2,000
2021-11-02	1.450	1.490	1.430	1.430	0.619	40,800
2021-11-01	1.450	1.480	1.410	1.480	0.641	90,400
2021-10-29	1.460	1.490	1.450	1.480	0.641	42,400
2021-10-28	1.460	1.460	1.460	1.460	0.632	20,000
2021-10-27	1.450	1.490	1.450	1.490	0.645	19,800
2021-10-26	1.450	1.490	1.450	1.490	0.645	99,400
2021-10-25	1.480	1.480	1.460	1.460	0.632	30,800
2021-10-22	1.450	1.500	1.450	1.500	0.650	26,800
2021-10-21	1.470	1.490	1.440	1.490	0.645	125,800
2021-10-20	1.500	1.520	1.470	1.470	0.637	206,800
2021-10-18	1.520	1.540	1.500	1.500	0.650	135,000
2021-10-15	1.470	1.530	1.470	1.510	0.654	176,800
2021-10-14	1.520	1.530	1.480	1.480	0.641	93,200

← NewerPage 20 of 20 · 1,173 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.