Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 8.54
+0.08 (0.95%)
At close: Feb 26, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.60 | 8.62 | 8.49 | 8.60 | 8.60 | 0.70% | 2,937,400 |
| Feb 26, 2026 | 8.45 | 8.61 | 8.41 | 8.54 | 8.54 | 0.95% | 1,029,000 |
| Feb 25, 2026 | 8.42 | 8.58 | 8.38 | 8.46 | 8.46 | 0.48% | 2,047,600 |
| Feb 24, 2026 | 8.40 | 8.49 | 8.40 | 8.42 | 8.42 | 0.24% | 3,099,300 |
| Feb 23, 2026 | 8.69 | 8.74 | 8.37 | 8.40 | 8.40 | -3.34% | 2,951,700 |
| Feb 20, 2026 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 1.05% | 596,600 |
| Feb 19, 2026 | 8.45 | 8.72 | 8.42 | 8.60 | 8.60 | 1.78% | 1,574,100 |
| Feb 16, 2026 | 8.40 | 8.49 | 8.36 | 8.45 | 8.45 | 0.36% | 905,500 |
| Feb 13, 2026 | 8.49 | 8.52 | 8.40 | 8.42 | 8.42 | -0.36% | 1,072,300 |
| Feb 12, 2026 | 8.46 | 8.56 | 8.43 | 8.45 | 8.45 | - | 1,668,600 |
| Feb 11, 2026 | 8.53 | 8.56 | 8.20 | 8.45 | 8.45 | -0.47% | 2,240,400 |
| Feb 10, 2026 | 8.50 | 8.54 | 8.41 | 8.49 | 8.49 | -0.12% | 1,760,400 |
| Feb 9, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.16% | 900,500 |
| Feb 6, 2026 | 8.12 | 8.34 | 8.12 | 8.24 | 8.24 | 0.24% | 1,766,700 |
| 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 |