Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 6.82
-0.27 (-3.81%)
At close: May 19, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.09 | 7.09 | 6.82 | 6.82 | 6.82 | -3.81% | 1,300,600 |
| May 18, 2026 | 7.18 | 7.18 | 6.99 | 7.09 | 7.09 | -2.61% | 935,100 |
| May 15, 2026 | 7.34 | 7.36 | 7.25 | 7.28 | 7.28 | -0.82% | 1,256,900 |
| May 14, 2026 | 7.30 | 7.42 | 7.29 | 7.34 | 7.34 | 0.55% | 1,016,100 |
| May 13, 2026 | 7.36 | 7.37 | 7.29 | 7.30 | 7.30 | -0.68% | 1,472,400 |
| May 12, 2026 | 7.28 | 7.35 | 7.27 | 7.35 | 7.35 | 1.66% | 799,200 |
| May 11, 2026 | 7.17 | 7.28 | 7.10 | 7.23 | 7.23 | 0.14% | 1,325,600 |
| May 8, 2026 | 7.15 | 7.26 | 7.10 | 7.22 | 7.22 | 1.12% | 1,639,800 |
| May 7, 2026 | 6.75 | 7.16 | 6.73 | 7.14 | 7.14 | 7.05% | 4,172,300 |
| May 6, 2026 | 6.75 | 6.87 | 6.66 | 6.67 | 6.67 | -0.60% | 3,013,000 |
| May 5, 2026 | 6.90 | 6.90 | 6.68 | 6.71 | 6.71 | -2.75% | 2,226,900 |
| May 4, 2026 | 6.96 | 7.10 | 6.88 | 6.90 | 6.90 | -0.72% | 596,400 |
| Apr 30, 2026 | 7.05 | 7.05 | 6.91 | 6.95 | 6.95 | -1.70% | 2,129,200 |
| Apr 29, 2026 | 7.00 | 7.08 | 6.95 | 7.07 | 7.07 | 1.43% | 944,500 |
| Apr 28, 2026 | 6.90 | 7.04 | 6.80 | 6.97 | 6.97 | 0.87% | 733,600 |
| Apr 27, 2026 | 7.01 | 7.07 | 6.90 | 6.91 | 6.91 | -1.29% | 805,200 |
| Apr 24, 2026 | 7.21 | 7.21 | 6.96 | 7.00 | 7.00 | -2.78% | 2,964,800 |
| Apr 23, 2026 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | -0.41% | 1,775,600 |
| Apr 22, 2026 | 7.24 | 7.28 | 7.16 | 7.23 | 7.23 | -0.14% | 742,600 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.20 | 7.24 | 7.24 | 0.56% | 1,343,600 |
| Apr 20, 2026 | 7.08 | 7.27 | 7.05 | 7.20 | 7.20 | 1.41% | 2,055,300 |
| Apr 17, 2026 | 7.09 | 7.14 | 7.01 | 7.10 | 7.10 | - | 1,607,300 |
| Apr 16, 2026 | 6.91 | 7.23 | 6.79 | 7.10 | 7.10 | 2.75% | 1,080,900 |
| Apr 15, 2026 | 6.65 | 6.93 | 6.60 | 6.91 | 6.91 | 4.70% | 1,386,400 |
| Apr 14, 2026 | 6.66 | 6.72 | 6.56 | 6.60 | 6.60 | - | 896,000 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -2.37% | 891,100 |
| Apr 10, 2026 | 6.53 | 6.84 | 6.45 | 6.76 | 6.76 | 3.36% | 2,104,700 |
| Apr 9, 2026 | 6.62 | 6.62 | 6.40 | 6.54 | 6.54 | -0.46% | 847,900 |
| Apr 8, 2026 | 6.51 | 6.72 | 6.49 | 6.57 | 6.57 | 5.12% | 2,651,100 |
| Apr 7, 2026 | 6.37 | 6.38 | 6.24 | 6.25 | 6.25 | -1.57% | 1,248,000 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | -4.94% | 2,882,300 |
| Apr 3, 2026 | 6.61 | 6.77 | 6.54 | 6.68 | 6.68 | 1.06% | 4,123,200 |
| Apr 2, 2026 | 6.43 | 6.62 | 6.28 | 6.61 | 6.61 | 3.44% | 3,074,300 |
| Apr 1, 2026 | 6.15 | 6.45 | 6.14 | 6.39 | 6.39 | 5.62% | 5,225,900 |
| Mar 31, 2026 | 5.96 | 6.14 | 5.93 | 6.05 | 6.05 | 1.51% | 4,617,700 |
| Mar 30, 2026 | 6.26 | 6.26 | 5.88 | 5.96 | 5.96 | -5.40% | 4,427,400 |
| Mar 27, 2026 | 6.29 | 6.50 | 6.23 | 6.30 | 6.30 | 0.16% | 1,863,500 |
| Mar 26, 2026 | 6.26 | 6.33 | 6.14 | 6.29 | 6.29 | 0.48% | 2,214,800 |
| Mar 25, 2026 | 6.33 | 6.46 | 6.26 | 6.26 | 6.26 | -0.48% | 4,171,400 |
| Mar 24, 2026 | 6.55 | 6.65 | 6.25 | 6.29 | 6.29 | -3.23% | 3,787,200 |
| 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 |