MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.020 (1.39%)
At close: May 19, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 102,900 |
| May 4, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 47,600 |
| Apr 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.69% | 180,100 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -3.97% | 243,300 |
| Apr 28, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.46 | 0.67% | 276,300 |
| Apr 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | 0.67% | 111,700 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | 0.68% | 38,100 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 58,500 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.44 | -0.67% | 129,500 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | - | 108,900 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.45 | - | 63,100 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.45 | 3.45% | 379,800 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | -0.68% | 92,600 |
| Apr 15, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.41 | -0.68% | 114,000 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.42 | 1.38% | 130,100 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | -0.68% | 9,500 |
| Apr 10, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.41 | 0.69% | 117,100 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.40 | - | 27,400 |
| Apr 8, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | 1.40% | 59,800 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.38 | -0.69% | 67,100 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.39 | 2.13% | 79,100 |
| Apr 3, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.36 | -2.76% | 31,000 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.40 | - | 104,200 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.40 | 2.11% | 96,100 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.37 | 1.43% | 83,400 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.35 | -4.11% | 152,500 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.41 | 0.69% | 112,300 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.40 | 0.69% | 73,400 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.39 | - | 26,600 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.39 | -2.04% | 113,000 |
| Mar 19, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.42 | -0.68% | 16,600 |
| Mar 18, 2026 | 1.39 | 1.52 | 1.39 | 1.48 | 1.43 | 2.78% | 32,900 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.39 | -0.69% | 22,300 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.38 | 1.45 | 1.40 | - | 102,500 |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.40 | 2.11% | 60,700 |
| Mar 12, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.37 | 2.16% | 47,900 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.34 | 0.72% | 42,100 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.33 | 2.22% | 124,700 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.31 | -2.88% | 290,900 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.34 | -0.71% | 148,600 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.35 | -0.71% | 430,600 |