Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 8.24
+0.02 (0.24%)
At close: Feb 6, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.28 | 8.28 | 8.09 | 8.22 | 8.22 | -0.72% | 1,305,200 |
| Feb 4, 2026 | 8.25 | 8.38 | 8.04 | 8.28 | 8.28 | 0.36% | 2,252,600 |
| Feb 3, 2026 | 7.93 | 8.30 | 7.93 | 8.25 | 8.25 | 3.13% | 4,394,800 |
| Jan 30, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 8.00 | 0.63% | 1,213,300 |
| Jan 29, 2026 | 8.00 | 8.01 | 7.93 | 7.95 | 7.95 | -0.62% | 1,651,200 |
| Jan 28, 2026 | 8.05 | 8.28 | 7.84 | 8.00 | 8.00 | -0.50% | 3,779,200 |
| Jan 27, 2026 | 7.79 | 8.10 | 7.79 | 8.04 | 8.04 | 3.74% | 2,473,200 |
| Jan 26, 2026 | 7.76 | 7.80 | 7.61 | 7.75 | 7.75 | -1.02% | 765,100 |
| Jan 23, 2026 | 7.83 | 7.89 | 7.80 | 7.83 | 7.83 | - | 971,400 |
| Jan 22, 2026 | 7.58 | 7.87 | 7.57 | 7.83 | 7.83 | 3.43% | 1,370,000 |
| Jan 21, 2026 | 7.56 | 7.59 | 7.30 | 7.57 | 7.57 | 0.13% | 2,463,900 |
| Jan 20, 2026 | 7.59 | 7.61 | 7.50 | 7.56 | 7.56 | -0.40% | 429,400 |
| Jan 19, 2026 | 7.60 | 7.68 | 7.50 | 7.59 | 7.59 | -0.13% | 506,400 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.55 | 7.60 | 7.60 | -2.94% | 534,900 |
| Jan 15, 2026 | 7.63 | 7.84 | 7.63 | 7.83 | 7.83 | 1.95% | 495,300 |
| Jan 14, 2026 | 7.84 | 7.90 | 7.59 | 7.68 | 7.68 | -2.04% | 1,236,800 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -1.75% | 624,000 |
| Jan 12, 2026 | 7.95 | 8.00 | 7.90 | 7.98 | 7.98 | 0.38% | 410,900 |
| Jan 9, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -1.85% | 1,065,300 |
| Jan 8, 2026 | 7.98 | 8.20 | 7.98 | 8.10 | 8.10 | 1.76% | 902,800 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.87 | 7.96 | 7.96 | -0.50% | 1,222,600 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.86 | 8.00 | 8.00 | -0.25% | 764,800 |
| Jan 5, 2026 | 7.79 | 8.10 | 7.79 | 8.02 | 8.02 | 2.95% | 1,587,200 |
| Jan 2, 2026 | 7.66 | 7.84 | 7.64 | 7.79 | 7.79 | 1.70% | 565,000 |
| Dec 31, 2025 | 7.69 | 7.72 | 7.62 | 7.66 | 7.66 | -0.13% | 773,100 |
| Dec 30, 2025 | 7.60 | 7.68 | 7.56 | 7.67 | 7.67 | 0.52% | 735,900 |
| Dec 29, 2025 | 7.64 | 7.78 | 7.55 | 7.63 | 7.63 | - | 769,000 |
| Dec 26, 2025 | 7.36 | 7.66 | 7.36 | 7.63 | 7.63 | 3.95% | 909,800 |
| Dec 24, 2025 | 7.34 | 7.44 | 7.24 | 7.34 | 7.34 | - | 1,149,700 |
| Dec 23, 2025 | 7.24 | 7.37 | 7.15 | 7.34 | 7.34 | 1.52% | 1,193,800 |
| Dec 22, 2025 | 6.92 | 7.25 | 6.92 | 7.23 | 7.23 | 4.78% | 667,300 |
| Dec 19, 2025 | 6.97 | 7.02 | 6.82 | 6.90 | 6.90 | -1.00% | 1,577,400 |
| Dec 18, 2025 | 6.96 | 7.07 | 6.93 | 6.97 | 6.97 | -0.43% | 1,136,500 |
| Dec 17, 2025 | 7.04 | 7.14 | 6.97 | 7.00 | 7.00 | -0.57% | 1,165,700 |
| Dec 16, 2025 | 7.10 | 7.16 | 6.96 | 7.04 | 7.04 | -0.14% | 671,700 |
| Dec 15, 2025 | 6.79 | 7.12 | 6.79 | 7.05 | 7.05 | 3.83% | 1,832,700 |
| Dec 12, 2025 | 6.80 | 6.87 | 6.77 | 6.79 | 6.79 | -0.15% | 968,800 |
| Dec 11, 2025 | 6.81 | 6.89 | 6.79 | 6.80 | 6.80 | -0.15% | 623,400 |
| Dec 10, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.81 | -1.30% | 308,900 |
| Dec 9, 2025 | 6.90 | 6.93 | 6.85 | 6.90 | 6.90 | - | 1,814,700 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.84 | 6.90 | 6.90 | 0.15% | 1,224,100 |
| Dec 5, 2025 | 6.83 | 6.93 | 6.81 | 6.89 | 6.89 | 1.47% | 446,100 |
| Dec 4, 2025 | 6.87 | 6.99 | 6.79 | 6.79 | 6.79 | -1.16% | 708,000 |
| Dec 3, 2025 | 6.82 | 6.90 | 6.78 | 6.87 | 6.87 | -0.43% | 615,400 |
| Dec 2, 2025 | 6.65 | 6.94 | 6.65 | 6.90 | 6.90 | 3.76% | 1,333,500 |
| Dec 1, 2025 | 6.65 | 6.86 | 6.65 | 6.65 | 6.65 | -0.89% | 331,700 |
| Nov 28, 2025 | 6.72 | 6.98 | 6.64 | 6.71 | 6.71 | 0.15% | 2,270,200 |
| Nov 27, 2025 | 6.42 | 6.71 | 6.42 | 6.70 | 6.70 | 2.76% | 540,300 |
| Nov 26, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 3.16% | 759,300 |
| Nov 25, 2025 | 6.58 | 6.58 | 6.22 | 6.32 | 6.32 | -4.96% | 2,484,500 |