RCE Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.660 | 3.660 | 3.530 | 3.570 | 0.672 | 1,898,857 |
| 2021-12-01 | 3.680 | 3.720 | 3.630 | 3.660 | 0.688 | 1,132,590 |
| 2021-11-30 | 3.590 | 3.710 | 3.590 | 3.690 | 0.694 | 875,734 |
| 2021-11-29 | 3.580 | 3.590 | 3.460 | 3.580 | 0.673 | 4,015,865 |
| 2021-11-26 | 3.720 | 3.720 | 3.590 | 3.590 | 0.675 | 1,046,580 |
| 2021-11-25 | 3.720 | 3.720 | 3.610 | 3.720 | 0.700 | 2,606,872 |
| 2021-11-24 | 3.800 | 3.800 | 3.670 | 3.720 | 0.700 | 1,275,287 |
| 2021-11-23 | 3.820 | 3.820 | 3.750 | 3.790 | 0.713 | 847,585 |
| 2021-11-22 | 3.830 | 3.910 | 3.830 | 3.880 | 0.717 | 2,361,354 |
| 2021-11-19 | 3.800 | 3.880 | 3.800 | 3.830 | 0.707 | 1,390,227 |
| 2021-11-18 | 3.820 | 3.880 | 3.800 | 3.800 | 0.702 | 3,217,149 |
| 2021-11-17 | 3.880 | 3.920 | 3.800 | 3.810 | 0.704 | 2,126,782 |
| 2021-11-16 | 3.890 | 3.940 | 3.850 | 3.880 | 0.717 | 1,369,507 |
| 2021-11-15 | 3.880 | 3.880 | 3.780 | 3.880 | 0.717 | 1,880,873 |
| 2021-11-12 | 3.940 | 3.980 | 3.820 | 3.880 | 0.717 | 3,502,544 |
| 2021-11-11 | 3.850 | 3.940 | 3.840 | 3.920 | 0.724 | 2,870,374 |
| 2021-11-10 | 3.880 | 3.970 | 3.750 | 3.850 | 0.711 | 8,892,607 |
| 2021-11-09 | 3.730 | 3.840 | 3.690 | 3.790 | 0.700 | 2,351,971 |
| 2021-11-08 | 3.800 | 3.920 | 3.700 | 3.740 | 0.691 | 3,724,605 |
| 2021-11-05 | 3.640 | 3.810 | 3.640 | 3.810 | 0.704 | 3,870,822 |
| 2021-11-03 | 3.520 | 3.640 | 3.500 | 3.620 | 0.669 | 2,110,362 |
| 2021-11-02 | 3.450 | 3.510 | 3.450 | 3.480 | 0.643 | 1,174,813 |
| 2021-11-01 | 3.370 | 3.440 | 3.350 | 3.440 | 0.635 | 2,378,556 |
| 2021-10-29 | 3.490 | 3.510 | 3.460 | 3.460 | 0.639 | 1,328,457 |
| 2021-10-28 | 3.460 | 3.520 | 3.450 | 3.490 | 0.645 | 1,729,965 |
| 2021-10-27 | 3.420 | 3.470 | 3.420 | 3.470 | 0.641 | 829,601 |
| 2021-10-26 | 3.350 | 3.500 | 3.350 | 3.450 | 0.637 | 2,152,976 |
| 2021-10-25 | 3.300 | 3.360 | 3.300 | 3.340 | 0.617 | 1,276,069 |
← NewerPage 21 of 21 · 1,228 trading days
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.