Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 5.91
+0.14 (2.43%)
At close: Sep 8, 2025
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.90 | 6.02 | 5.90 | 5.98 | 5.98 | 1.18% | 1,753,100 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.80 | 5.91 | 5.91 | 2.43% | 1,242,500 |
| Sep 4, 2025 | 5.70 | 5.92 | 5.70 | 5.77 | 5.77 | 1.23% | 4,092,200 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.69 | 5.70 | 5.70 | -0.87% | 2,427,600 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,870,400 |
| Aug 29, 2025 | 5.70 | 5.85 | 5.62 | 5.85 | 5.85 | 2.63% | 2,789,800 |
| Aug 28, 2025 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 5.56% | 7,480,700 |
| Aug 27, 2025 | 5.40 | 5.46 | 5.36 | 5.40 | 5.40 | - | 2,185,500 |
| Aug 26, 2025 | 5.47 | 5.47 | 5.34 | 5.40 | 5.40 | -1.28% | 2,117,000 |
| Aug 25, 2025 | 5.51 | 5.59 | 5.44 | 5.47 | 5.47 | 0.18% | 3,399,600 |
| Aug 22, 2025 | 5.40 | 5.62 | 5.40 | 5.46 | 5.46 | 2.63% | 3,521,400 |
| Aug 21, 2025 | 5.42 | 5.44 | 5.28 | 5.32 | 5.32 | -0.93% | 1,376,700 |
| Aug 20, 2025 | 5.42 | 5.44 | 5.26 | 5.37 | 5.37 | -0.92% | 2,443,200 |
| Aug 19, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 203,400 |
| Aug 18, 2025 | 5.28 | 5.50 | 5.28 | 5.40 | 5.40 | 3.05% | 662,700 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -1.32% | 390,300 |
| Aug 14, 2025 | 5.32 | 5.40 | 5.28 | 5.31 | 5.31 | -0.75% | 1,136,600 |
| Aug 13, 2025 | 5.42 | 5.47 | 5.33 | 5.35 | 5.35 | -0.93% | 931,900 |
| Aug 12, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | 5.40 | -1.10% | 398,700 |
| Aug 11, 2025 | 5.38 | 5.55 | 5.38 | 5.46 | 5.46 | 1.30% | 1,488,800 |
| Aug 8, 2025 | 5.39 | 5.44 | 5.37 | 5.39 | 5.39 | - | 3,535,600 |
| Aug 7, 2025 | 5.41 | 5.41 | 5.31 | 5.39 | 5.39 | 0.19% | 1,778,100 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.32 | 5.38 | 5.38 | -1.28% | 2,333,500 |
| Aug 5, 2025 | 5.47 | 5.58 | 5.44 | 5.45 | 5.45 | -0.37% | 732,800 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.40 | 5.47 | 5.47 | -1.44% | 612,400 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 2,573,400 |
| Jul 31, 2025 | 5.50 | 5.69 | 5.49 | 5.60 | 5.60 | 2.00% | 3,714,500 |
| Jul 30, 2025 | 5.29 | 5.50 | 5.24 | 5.49 | 5.49 | 2.81% | 1,873,600 |
| Jul 29, 2025 | 5.34 | 5.41 | 5.32 | 5.34 | 5.34 | - | 881,800 |
| Jul 28, 2025 | 5.29 | 5.40 | 5.22 | 5.34 | 5.34 | 0.95% | 1,733,300 |
| Jul 25, 2025 | 5.23 | 5.32 | 5.12 | 5.29 | 5.29 | 0.57% | 582,800 |
| Jul 24, 2025 | 5.25 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 606,300 |
| Jul 23, 2025 | 5.10 | 5.34 | 5.03 | 5.23 | 5.23 | 1.95% | 1,940,400 |
| Jul 22, 2025 | 5.17 | 5.22 | 5.11 | 5.13 | 5.13 | -0.77% | 716,000 |
| Jul 21, 2025 | 5.12 | 5.20 | 5.06 | 5.17 | 5.17 | 0.78% | 635,900 |
| Jul 18, 2025 | 4.90 | 5.15 | 4.90 | 5.13 | 5.13 | 4.69% | 1,675,000 |
| Jul 17, 2025 | 4.97 | 4.99 | 4.87 | 4.90 | 4.90 | -1.41% | 484,000 |
| Jul 16, 2025 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | 0.61% | 102,600 |
| Jul 15, 2025 | 4.98 | 5.00 | 4.91 | 4.94 | 4.94 | -0.60% | 817,100 |
| Jul 14, 2025 | 5.01 | 5.07 | 4.95 | 4.97 | 4.97 | -1.19% | 227,300 |
| Jul 11, 2025 | 5.04 | 5.09 | 5.02 | 5.03 | 5.03 | -0.40% | 206,400 |
| Jul 10, 2025 | 5.00 | 5.08 | 4.96 | 5.05 | 5.05 | 1.00% | 2,201,000 |
| Jul 9, 2025 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | - | 123,300 |
| Jul 8, 2025 | 4.97 | 5.02 | 4.95 | 5.00 | 5.00 | 0.40% | 42,200 |
| Jul 7, 2025 | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | -1.97% | 159,200 |
| Jul 4, 2025 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | 1.60% | 509,000 |
| Jul 3, 2025 | 5.01 | 5.01 | 4.97 | 5.00 | 5.00 | -0.40% | 110,300 |
| Jul 2, 2025 | 5.02 | 5.15 | 4.95 | 5.02 | 5.02 | -1.38% | 453,100 |
| Jul 1, 2025 | 5.05 | 5.09 | 5.00 | 5.09 | 5.09 | 1.39% | 392,300 |
| Jun 30, 2025 | 4.99 | 5.06 | 4.95 | 5.02 | 5.02 | 0.60% | 907,500 |