Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 6.33
-0.05 (-0.78%)
At close: Jul 1, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6.38 | 6.44 | 6.30 | 6.33 | 6.33 | -0.78% | 486,500 |
| Jun 30, 2026 | 6.42 | 6.42 | 6.32 | 6.38 | 6.38 | -0.62% | 923,600 |
| Jun 29, 2026 | 6.45 | 6.45 | 6.31 | 6.42 | 6.42 | 0.16% | 721,100 |
| Jun 26, 2026 | 6.43 | 6.54 | 6.40 | 6.41 | 6.41 | 0.47% | 937,600 |
| Jun 25, 2026 | 6.54 | 6.56 | 6.38 | 6.38 | 6.38 | -2.15% | 819,100 |
| Jun 24, 2026 | 6.65 | 6.70 | 6.52 | 6.52 | 6.52 | -1.95% | 1,295,100 |
| Jun 23, 2026 | 6.86 | 6.86 | 6.65 | 6.65 | 6.65 | -3.06% | 2,036,700 |
| Jun 22, 2026 | 7.08 | 7.08 | 6.85 | 6.86 | 6.86 | -3.38% | 917,100 |
| Jun 19, 2026 | 6.79 | 7.10 | 6.78 | 7.10 | 7.10 | 4.72% | 4,307,600 |
| Jun 18, 2026 | 6.80 | 6.81 | 6.72 | 6.78 | 6.78 | -0.29% | 992,600 |
| Jun 16, 2026 | 6.80 | 6.90 | 6.74 | 6.80 | 6.80 | - | 1,201,900 |
| Jun 15, 2026 | 6.96 | 7.00 | 6.74 | 6.80 | 6.80 | -2.44% | 1,669,400 |
| Jun 12, 2026 | 6.90 | 6.98 | 6.88 | 6.97 | 6.97 | 1.16% | 899,600 |
| Jun 11, 2026 | 6.89 | 6.92 | 6.83 | 6.89 | 6.89 | - | 1,347,900 |
| Jun 10, 2026 | 6.85 | 6.90 | 6.80 | 6.89 | 6.89 | - | 1,105,200 |
| Jun 9, 2026 | 6.87 | 6.93 | 6.82 | 6.89 | 6.89 | -0.14% | 1,612,000 |
| Jun 8, 2026 | 6.89 | 6.95 | 6.76 | 6.90 | 6.90 | -0.29% | 2,009,300 |
| Jun 5, 2026 | 6.95 | 7.02 | 6.88 | 6.92 | 6.92 | 0.73% | 1,643,100 |
| Jun 4, 2026 | 6.90 | 6.99 | 6.77 | 6.87 | 6.87 | -1.01% | 1,614,500 |
| Jun 3, 2026 | 6.68 | 7.05 | 6.68 | 6.94 | 6.94 | 6.12% | 2,091,900 |
| May 29, 2026 | 7.03 | 7.15 | 6.54 | 6.54 | 6.54 | -5.08% | 3,469,300 |
| May 28, 2026 | 6.96 | 7.02 | 6.87 | 6.89 | 6.89 | -1.43% | 1,475,200 |
| May 26, 2026 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | -0.85% | 850,300 |
| May 25, 2026 | 6.90 | 7.07 | 6.90 | 7.05 | 7.05 | 2.77% | 1,391,000 |
| May 22, 2026 | 6.85 | 6.95 | 6.76 | 6.86 | 6.86 | 0.15% | 802,700 |
| May 21, 2026 | 6.77 | 6.92 | 6.77 | 6.85 | 6.85 | 3.01% | 1,219,900 |
| May 20, 2026 | 6.82 | 6.88 | 6.65 | 6.65 | 6.65 | -2.49% | 1,432,600 |
| 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 |