Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 5.27
+0.06 (1.15%)
At close: Oct 30, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.33 | 5.18 | 5.27 | 5.27 | 1.15% | 1,808,400 |
| Oct 29, 2026 | 5.10 | 5.24 | 5.10 | 5.21 | 5.21 | 2.36% | 1,106,600 |
| Oct 28, 2026 | 5.17 | 5.18 | 5.06 | 5.09 | 5.09 | -1.74% | 2,506,900 |
| Oct 27, 2026 | 5.17 | 5.25 | 5.04 | 5.18 | 5.18 | 0.19% | 2,175,700 |
| Oct 26, 2026 | 5.14 | 5.26 | 5.10 | 5.17 | 5.17 | 0.58% | 1,530,100 |
| Oct 23, 2026 | 5.25 | 5.29 | 5.11 | 5.14 | 5.14 | -2.10% | 2,383,300 |
| Oct 22, 2026 | 5.25 | 5.35 | 5.22 | 5.25 | 5.25 | 0.19% | 1,937,600 |
| Oct 21, 2026 | 5.20 | 5.29 | 5.20 | 5.24 | 5.24 | 0.77% | 1,689,600 |
| Oct 20, 2026 | 5.27 | 5.27 | 5.17 | 5.20 | 5.20 | -1.70% | 1,962,900 |
| Oct 19, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | -0.38% | 1,121,300 |
| Oct 16, 2026 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -0.38% | 897,100 |
| Oct 15, 2026 | 5.32 | 5.39 | 5.31 | 5.33 | 5.33 | - | 1,237,100 |
| Oct 14, 2026 | 5.40 | 5.41 | 5.32 | 5.33 | 5.33 | -1.84% | 1,026,000 |
| Oct 13, 2026 | 5.55 | 5.57 | 5.39 | 5.43 | 5.43 | -2.16% | 1,316,500 |
| Oct 12, 2026 | 5.65 | 5.67 | 5.55 | 5.55 | 5.55 | - | 763,600 |
| Oct 9, 2026 | 5.51 | 5.61 | 5.51 | 5.55 | 5.55 | 0.73% | 1,229,800 |
| Oct 8, 2026 | 5.61 | 5.70 | 5.51 | 5.51 | 5.51 | -1.78% | 754,100 |
| Oct 7, 2026 | 5.65 | 5.69 | 5.60 | 5.61 | 5.61 | -0.71% | 664,100 |
| Oct 6, 2026 | 5.60 | 5.72 | 5.59 | 5.65 | 5.65 | 1.99% | 596,400 |
| Oct 5, 2026 | 5.52 | 5.63 | 5.50 | 5.54 | 5.54 | 0.36% | 1,165,900 |
| Oct 2, 2026 | 5.47 | 5.66 | 5.47 | 5.52 | 5.52 | 0.73% | 1,635,600 |
| Oct 1, 2026 | 5.46 | 5.58 | 5.45 | 5.48 | 5.48 | 0.55% | 1,860,700 |
| Sep 30, 2026 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | 1.87% | 1,421,600 |
| Sep 29, 2026 | 5.40 | 5.52 | 5.35 | 5.35 | 5.35 | -0.93% | 1,559,800 |
| Sep 28, 2026 | 5.52 | 5.58 | 5.40 | 5.40 | 5.40 | -2.17% | 1,755,800 |
| Sep 25, 2026 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | -2.13% | 2,314,000 |
| Sep 24, 2026 | 5.56 | 5.69 | 5.56 | 5.64 | 5.64 | 1.44% | 974,500 |
| Sep 23, 2026 | 5.51 | 5.66 | 5.48 | 5.56 | 5.56 | 0.91% | 1,192,000 |
| Sep 22, 2026 | 5.45 | 5.64 | 5.42 | 5.51 | 5.51 | 1.29% | 1,952,300 |
| Sep 21, 2026 | 5.35 | 5.53 | 5.22 | 5.44 | 5.44 | 1.49% | 2,098,900 |
| Sep 18, 2026 | 5.44 | 5.46 | 5.31 | 5.36 | 5.36 | -1.11% | 1,182,600 |
| Sep 17, 2026 | 5.48 | 5.48 | 5.35 | 5.42 | 5.42 | -1.09% | 1,614,300 |
| Sep 15, 2026 | 5.56 | 5.61 | 5.45 | 5.48 | 5.48 | -1.79% | 1,452,500 |
| Sep 14, 2026 | 5.64 | 5.69 | 5.55 | 5.58 | 5.58 | -1.06% | 1,664,400 |
| Sep 11, 2026 | 5.66 | 5.70 | 5.58 | 5.64 | 5.64 | -0.18% | 1,568,700 |
| Sep 10, 2026 | 5.56 | 5.71 | 5.43 | 5.65 | 5.65 | 2.17% | 3,285,100 |
| Sep 9, 2026 | 5.60 | 5.80 | 5.60 | 5.62 | 5.53 | 1.81% | 3,410,600 |
| Sep 8, 2026 | 6.09 | 6.09 | 5.52 | 5.52 | 5.43 | -8.46% | 6,392,500 |
| Sep 7, 2026 | 6.15 | 6.18 | 5.99 | 6.03 | 5.93 | -1.79% | 1,201,600 |
| Sep 4, 2026 | 6.18 | 6.22 | 6.09 | 6.14 | 6.04 | -0.65% | 1,065,300 |
| Sep 3, 2026 | 6.13 | 6.25 | 6.13 | 6.18 | 6.08 | 0.82% | 384,100 |
| Sep 2, 2026 | 6.35 | 6.35 | 6.08 | 6.13 | 6.03 | -3.46% | 1,573,700 |
| Sep 1, 2026 | 6.48 | 6.49 | 6.35 | 6.35 | 6.25 | -2.16% | 1,318,700 |
| Aug 28, 2026 | 6.48 | 6.54 | 6.42 | 6.49 | 6.39 | -0.15% | 563,600 |
| Aug 27, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.40 | 0.62% | 667,900 |
| Aug 26, 2026 | 6.54 | 6.54 | 6.42 | 6.46 | 6.36 | -0.62% | 582,500 |
| Aug 24, 2026 | 6.57 | 6.65 | 6.42 | 6.50 | 6.40 | -0.61% | 716,700 |
| Aug 21, 2026 | 6.75 | 6.76 | 6.45 | 6.54 | 6.44 | -2.53% | 1,294,600 |
| Aug 20, 2026 | 6.60 | 6.82 | 6.59 | 6.71 | 6.60 | 1.67% | 1,373,700 |
| Aug 19, 2026 | 6.33 | 6.60 | 6.30 | 6.60 | 6.49 | 3.94% | 1,475,200 |