MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.440
-0.010 (-0.69%)
At close: Aug 8, 2025
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 71,100 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 11,500 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 113,500 |
| Aug 5, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 14,300 |
| Aug 4, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 416,200 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 331,900 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 82,000 |
| Jul 30, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 6,500 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 64,100 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 6,300 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 65,000 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 366,100 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 75,000 |
| Jul 22, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 44,800 |
| Jul 21, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 90,000 |
| Jul 18, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 32,300 |
| Jul 17, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 87,900 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 34,300 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 82,300 |
| Jul 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 354,000 |
| Jul 11, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 801,000 |
| Jul 10, 2025 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 2.04% | 484,300 |
| Jul 9, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 136,900 |
| Jul 8, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 66,900 |
| Jul 7, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 51,500 |
| Jul 4, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 62,200 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 61,500 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 38,300 |
| Jul 1, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 18,000 |
| Jun 30, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 2.84% | 115,500 |
| Jun 26, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 159,500 |
| Jun 25, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 72,000 |
| Jun 24, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 52,700 |
| Jun 23, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -1.39% | 47,000 |
| Jun 20, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | - | 26,000 |
| Jun 19, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 19,000 |
| Jun 18, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 29,400 |
| Jun 17, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 27,300 |
| Jun 16, 2025 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 2.13% | 22,200 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -2.76% | 96,000 |
| Jun 12, 2025 | 1.42 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 117,400 |
| Jun 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 10,800 |
| Jun 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 11,000 |
| Jun 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Jun 5, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.68% | 13,100 |
| Jun 3, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 10,100 |
| May 30, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 68,500 |
| May 29, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 258,000 |
| May 28, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 85,000 |
| May 27, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 103,700 |