MCE Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.430	1.430	1.410	1.430	1.430	110,000
2026-10-22	1.440	1.440	1.420	1.440	1.440	98,000
2026-10-21	1.430	1.430	1.430	1.430	1.430	15,000
2026-10-20	1.430	1.430	1.410	1.430	1.430	109,700
2026-10-19	1.440	1.440	1.420	1.430	1.430	171,200
2026-10-16	1.440	1.440	1.440	1.440	1.440	42,300
2026-10-15	1.430	1.450	1.430	1.450	1.450	94,800
2026-10-14	1.430	1.450	1.430	1.450	1.450	137,000
2026-10-13	1.440	1.440	1.440	1.440	1.440	7,800
2026-10-12	1.430	1.440	1.420	1.440	1.440	42,700
2026-10-09	1.430	1.440	1.430	1.440	1.440	31,000
2026-10-08	1.440	1.450	1.430	1.440	1.440	61,100
2026-10-07	1.490	1.490	1.420	1.430	1.430	236,200
2026-10-06	1.460	1.490	1.450	1.490	1.490	78,400
2026-10-05	1.450	1.460	1.400	1.450	1.450	240,100
2026-10-02	1.480	1.500	1.420	1.450	1.450	167,900
2026-10-01	1.460	1.460	1.400	1.440	1.440	632,600
2026-09-30	1.490	1.500	1.460	1.470	1.470	226,100
2026-09-29	1.500	1.510	1.480	1.490	1.490	134,100
2026-09-28	1.500	1.510	1.490	1.510	1.510	213,500
2026-09-25	1.510	1.510	1.490	1.510	1.510	248,000
2026-09-24	1.530	1.530	1.500	1.530	1.530	117,500
2026-09-23	1.540	1.540	1.530	1.530	1.530	86,600

Page 1 of 1 · 23 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.