MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Apr 8, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 27,400 |
| Apr 8, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 59,800 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 67,100 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 79,100 |
| Apr 3, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 31,000 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 104,200 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 96,100 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 83,400 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 152,500 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 112,300 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 73,400 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 26,600 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | -2.04% | 113,000 |
| Mar 19, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | -0.68% | 16,600 |
| Mar 18, 2026 | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | 2.78% | 32,900 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 22,300 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | - | 102,500 |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 60,700 |
| Mar 12, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 47,900 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 42,100 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 2.22% | 124,700 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 290,900 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 148,600 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 430,600 |
| Mar 4, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | - | 51,100 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | - | 211,700 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 215,100 |
| Feb 27, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 157,700 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 681,600 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 38,500 |
| Feb 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 145,300 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 341,700 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 260,400 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 253,300 |
| Feb 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 107,000 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 322,200 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 123,000 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 651,100 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 181,100 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 282,700 |
| Feb 6, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 548,600 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 239,900 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 109,000 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 123,000 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 198,900 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 66,100 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 33,900 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 66,200 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 44,400 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 55,000 |