Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 6.50
-0.45 (-6.47%)
At close: Mar 19, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.90 | 6.90 | 6.49 | 6.50 | 6.50 | -6.47% | 14,490,000 |
| Mar 18, 2026 | 6.84 | 7.11 | 6.78 | 6.95 | 6.95 | 2.51% | 3,897,000 |
| Mar 17, 2026 | 6.64 | 6.87 | 6.50 | 6.78 | 6.78 | 2.42% | 4,398,400 |
| Mar 16, 2026 | 6.16 | 6.73 | 6.16 | 6.62 | 6.62 | 7.64% | 6,688,800 |
| Mar 13, 2026 | 7.45 | 7.45 | 6.05 | 6.15 | 6.15 | -18.44% | 8,056,700 |
| Mar 12, 2026 | 7.53 | 7.61 | 7.52 | 7.54 | 7.48 | -0.13% | 1,310,900 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.51 | 7.55 | 7.49 | -0.53% | 2,828,400 |
| Mar 10, 2026 | 7.57 | 7.69 | 7.57 | 7.59 | 7.53 | 0.66% | 1,844,200 |
| Mar 9, 2026 | 7.83 | 7.83 | 7.32 | 7.54 | 7.48 | -5.04% | 6,596,400 |
| Mar 6, 2026 | 8.28 | 8.28 | 7.92 | 7.94 | 7.88 | -4.68% | 3,466,600 |
| Mar 5, 2026 | 8.12 | 8.40 | 8.12 | 8.33 | 8.26 | 2.59% | 2,700,900 |
| Mar 4, 2026 | 8.26 | 8.30 | 8.08 | 8.12 | 8.06 | -2.17% | 3,422,000 |
| Mar 3, 2026 | 8.26 | 8.38 | 8.23 | 8.30 | 8.23 | - | 1,741,800 |
| Mar 2, 2026 | 8.58 | 8.59 | 8.24 | 8.30 | 8.23 | -3.49% | 3,134,800 |
| Feb 27, 2026 | 8.60 | 8.62 | 8.49 | 8.60 | 8.53 | 0.70% | 2,937,400 |
| Feb 26, 2026 | 8.45 | 8.61 | 8.41 | 8.54 | 8.47 | 0.95% | 1,029,000 |
| Feb 25, 2026 | 8.42 | 8.58 | 8.38 | 8.46 | 8.39 | 0.48% | 2,047,600 |
| Feb 24, 2026 | 8.40 | 8.49 | 8.40 | 8.42 | 8.35 | 0.24% | 3,099,300 |
| Feb 23, 2026 | 8.69 | 8.74 | 8.37 | 8.40 | 8.33 | -3.34% | 2,951,700 |
| Feb 20, 2026 | 8.52 | 8.69 | 8.52 | 8.69 | 8.62 | 1.05% | 596,600 |
| Feb 19, 2026 | 8.45 | 8.72 | 8.42 | 8.60 | 8.53 | 1.78% | 1,574,100 |
| Feb 16, 2026 | 8.40 | 8.49 | 8.36 | 8.45 | 8.38 | 0.36% | 905,500 |
| Feb 13, 2026 | 8.49 | 8.52 | 8.40 | 8.42 | 8.35 | -0.36% | 1,072,300 |
| Feb 12, 2026 | 8.46 | 8.56 | 8.43 | 8.45 | 8.38 | - | 1,668,600 |
| Feb 11, 2026 | 8.53 | 8.56 | 8.20 | 8.45 | 8.38 | -0.47% | 2,240,400 |
| Feb 10, 2026 | 8.50 | 8.54 | 8.41 | 8.49 | 8.42 | -0.12% | 1,760,400 |
| Feb 9, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.43 | 3.16% | 900,500 |
| Feb 6, 2026 | 8.12 | 8.34 | 8.12 | 8.24 | 8.17 | 0.24% | 1,766,700 |
| Feb 5, 2026 | 8.28 | 8.28 | 8.09 | 8.22 | 8.15 | -0.72% | 1,305,200 |
| Feb 4, 2026 | 8.25 | 8.38 | 8.04 | 8.28 | 8.21 | 0.36% | 2,252,600 |
| Feb 3, 2026 | 7.93 | 8.30 | 7.93 | 8.25 | 8.18 | 3.13% | 4,394,800 |
| Jan 30, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 7.94 | 0.63% | 1,213,300 |
| Jan 29, 2026 | 8.00 | 8.01 | 7.93 | 7.95 | 7.89 | -0.62% | 1,651,200 |
| Jan 28, 2026 | 8.05 | 8.28 | 7.84 | 8.00 | 7.94 | -0.50% | 3,779,200 |
| Jan 27, 2026 | 7.79 | 8.10 | 7.79 | 8.04 | 7.98 | 3.74% | 2,473,200 |
| Jan 26, 2026 | 7.76 | 7.80 | 7.61 | 7.75 | 7.69 | -1.02% | 765,100 |
| Jan 23, 2026 | 7.83 | 7.89 | 7.80 | 7.83 | 7.77 | - | 971,400 |
| Jan 22, 2026 | 7.58 | 7.87 | 7.57 | 7.83 | 7.77 | 3.43% | 1,370,000 |
| Jan 21, 2026 | 7.56 | 7.59 | 7.30 | 7.57 | 7.51 | 0.13% | 2,463,900 |
| Jan 20, 2026 | 7.59 | 7.61 | 7.50 | 7.56 | 7.50 | -0.40% | 429,400 |
| Jan 19, 2026 | 7.60 | 7.68 | 7.50 | 7.59 | 7.53 | -0.13% | 506,400 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.55 | 7.60 | 7.54 | -2.94% | 534,900 |
| Jan 15, 2026 | 7.63 | 7.84 | 7.63 | 7.83 | 7.77 | 1.95% | 495,300 |
| Jan 14, 2026 | 7.84 | 7.90 | 7.59 | 7.68 | 7.62 | -2.04% | 1,236,800 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.80 | 7.84 | 7.78 | -1.75% | 624,000 |
| Jan 12, 2026 | 7.95 | 8.00 | 7.90 | 7.98 | 7.92 | 0.38% | 410,900 |
| Jan 9, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.89 | -1.85% | 1,065,300 |
| Jan 8, 2026 | 7.98 | 8.20 | 7.98 | 8.10 | 8.04 | 1.76% | 902,800 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.87 | 7.96 | 7.90 | -0.50% | 1,222,600 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.86 | 8.00 | 7.94 | -0.25% | 764,800 |