MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.590
+0.050 (3.25%)
At close: Aug 28, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 780,700 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 136,200 |
| Aug 26, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 61,600 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 28,200 |
| Aug 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 200,500 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 33,200 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 110,900 |
| Aug 18, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 56,300 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 48,000 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 40,200 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 20,500 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 72,900 |
| Aug 11, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 85,000 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 135,700 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 32,000 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 40,700 |
| Aug 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 60,400 |
| Aug 4, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 76,900 |
| Aug 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | - | 44,500 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 80,600 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 28,300 |
| Jul 29, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 23,700 |
| Jul 27, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 54,100 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 27,100 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 45,200 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 90,500 |
| Jul 21, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 77,800 |
| 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 |