MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia · Delayed Price · Currency is MYR 1.430
-0.010 (-0.69%)
At close: Oct 30, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 78,000 |
| Oct 29, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 191,100 |
| Oct 28, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.40 | 0.69% | 170,400 |
| Oct 27, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.39 | 0.70% | 32,100 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 20,000 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.38 | -0.69% | 110,000 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.39 | 0.70% | 98,000 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 15,000 |
| Oct 20, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.38 | - | 109,700 |
| Oct 19, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.38 | -0.69% | 171,200 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | -0.69% | 42,300 |
| Oct 15, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | - | 94,800 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | 0.69% | 137,000 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | - | 7,800 |
| Oct 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.39 | - | 42,700 |
| Oct 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.39 | - | 31,000 |
| Oct 8, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.39 | 0.70% | 61,100 |
| Oct 7, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.38 | -4.03% | 236,200 |
| Oct 6, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.44 | 2.76% | 78,400 |
| Oct 5, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.40 | - | 240,100 |
| Oct 2, 2026 | 1.48 | 1.50 | 1.42 | 1.45 | 1.40 | 0.69% | 167,900 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.39 | -2.04% | 632,600 |
| Sep 30, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.42 | -1.34% | 226,100 |
| Sep 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | -1.32% | 134,100 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | - | 213,500 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.46 | -1.31% | 248,000 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.48 | - | 117,500 |
| Sep 23, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.48 | -0.65% | 86,600 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | 0.65% | 86,600 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | - | 32,100 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | - | 30,100 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.48 | - | 39,000 |
| Sep 15, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.48 | - | 98,000 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | -0.65% | 41,500 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.49 | -1.28% | 63,500 |
| Sep 10, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.51 | -0.64% | 32,200 |
| Sep 9, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.52 | 0.64% | 76,600 |
| Sep 8, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.51 | -0.64% | 65,900 |
| Sep 7, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.52 | - | 65,200 |
| Sep 4, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | - | 56,600 |
| Sep 3, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | - | 58,000 |
| Sep 2, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.52 | - | 41,500 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.52 | -1.26% | 220,800 |
| Aug 28, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.54 | 3.25% | 780,700 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.49 | 0.65% | 136,200 |
| Aug 26, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.48 | 0.66% | 61,600 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.47 | - | 28,200 |
| Aug 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.47 | 2.70% | 200,500 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.43 | -1.33% | 33,200 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.45 | - | 110,900 |