MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.480
-0.010 (-0.67%)
At close: Jul 21, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 26,000 |
| Jul 17, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 114,500 |
| Jul 16, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 10,000 |
| Jul 15, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 10,000 |
| Jul 14, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 78,300 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 175,500 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 71,000 |
| Jul 9, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 45,200 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 16,500 |
| Jul 7, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 55,800 |
| Jul 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 18,000 |
| Jul 3, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 43,200 |
| Jul 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 36,000 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 34,500 |
| Jun 30, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 19,700 |
| Jun 29, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 31,200 |
| Jun 26, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 34,300 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 43,800 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 75,200 |
| Jun 23, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 78,600 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 156,900 |
| Jun 19, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 180,900 |
| Jun 18, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 126,200 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 179,300 |
| Jun 15, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 173,000 |
| Jun 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 31,200 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 53,700 |
| Jun 10, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 225,900 |
| Jun 9, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 34,800 |
| Jun 8, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 29,300 |
| Jun 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.37% | 90,500 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -2.01% | 726,100 |
| Jun 3, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 55,200 |
| May 29, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 38,100 |
| May 28, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 42,900 |
| May 26, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 64,200 |
| May 25, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 120,700 |
| May 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 133,400 |
| May 21, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 38,900 |
| May 20, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 143,800 |
| May 19, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 119,200 |
| May 18, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 115,600 |
| May 15, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 85,500 |
| May 14, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 58,700 |
| May 13, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 99,000 |
| May 12, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 22,000 |
| May 11, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 148,100 |
| May 8, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | - | 258,500 |
| May 7, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 171,700 |
| May 6, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 113,800 |