Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia · Delayed Price · Currency is MYR 5.44
+0.08 (1.49%)
At close: Sep 21, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6.39 | 6.43 | 6.35 | 6.35 | 6.25 | -0.63% | 143,900 |
| Aug 17, 2026 | 6.42 | 6.46 | 6.37 | 6.39 | 6.29 | -0.47% | 311,800 |
| Aug 14, 2026 | 6.34 | 6.44 | 6.34 | 6.42 | 6.32 | 1.10% | 245,700 |
| Aug 13, 2026 | 6.36 | 6.40 | 6.33 | 6.35 | 6.25 | - | 255,000 |
| Aug 12, 2026 | 6.42 | 6.46 | 6.32 | 6.35 | 6.25 | -1.09% | 1,174,000 |
| Aug 11, 2026 | 6.40 | 6.47 | 6.36 | 6.42 | 6.32 | 0.31% | 149,400 |
| Aug 10, 2026 | 6.42 | 6.49 | 6.37 | 6.40 | 6.30 | -0.31% | 418,900 |
| Aug 7, 2026 | 6.49 | 6.59 | 6.41 | 6.42 | 6.32 | -1.68% | 274,800 |
| Aug 6, 2026 | 6.58 | 6.60 | 6.50 | 6.53 | 6.43 | -0.76% | 238,500 |
| Aug 5, 2026 | 6.51 | 6.66 | 6.51 | 6.58 | 6.47 | 1.23% | 550,900 |
| Aug 4, 2026 | 6.48 | 6.53 | 6.45 | 6.50 | 6.40 | 0.31% | 475,000 |
| Aug 3, 2026 | 6.50 | 6.55 | 6.45 | 6.48 | 6.38 | -0.31% | 257,100 |
| Jul 31, 2026 | 6.54 | 6.60 | 6.45 | 6.50 | 6.40 | -0.46% | 733,300 |
| Jul 30, 2026 | 6.50 | 6.58 | 6.44 | 6.53 | 6.43 | -0.15% | 150,800 |
| Jul 29, 2026 | 6.55 | 6.61 | 6.45 | 6.54 | 6.44 | 0.62% | 585,400 |
| Jul 28, 2026 | 6.37 | 6.56 | 6.30 | 6.50 | 6.40 | 1.88% | 947,300 |
| Jul 27, 2026 | 6.21 | 6.38 | 6.20 | 6.38 | 6.28 | 2.74% | 1,746,500 |
| Jul 24, 2026 | 6.14 | 6.23 | 6.12 | 6.21 | 6.11 | 1.14% | 2,723,200 |
| Jul 23, 2026 | 6.30 | 6.30 | 6.13 | 6.14 | 6.04 | -3.00% | 4,021,000 |
| Jul 22, 2026 | 6.29 | 6.36 | 6.28 | 6.33 | 6.23 | 0.64% | 252,800 |
| Jul 21, 2026 | 6.35 | 6.38 | 6.24 | 6.29 | 6.19 | -1.26% | 911,600 |
| Jul 20, 2026 | 6.33 | 6.37 | 6.31 | 6.37 | 6.27 | 0.63% | 329,500 |
| Jul 17, 2026 | 6.29 | 6.38 | 6.29 | 6.33 | 6.23 | 0.16% | 424,800 |
| Jul 16, 2026 | 6.29 | 6.34 | 6.21 | 6.32 | 6.22 | 0.80% | 702,800 |
| Jul 15, 2026 | 6.30 | 6.38 | 6.20 | 6.27 | 6.17 | -1.72% | 1,214,300 |
| Jul 14, 2026 | 6.37 | 6.40 | 6.23 | 6.38 | 6.28 | -0.16% | 581,200 |
| Jul 13, 2026 | 6.31 | 6.40 | 6.29 | 6.39 | 6.29 | 1.27% | 1,144,700 |
| Jul 10, 2026 | 6.15 | 6.40 | 6.15 | 6.31 | 6.21 | 2.77% | 1,926,000 |
| Jul 9, 2026 | 6.16 | 6.18 | 6.11 | 6.14 | 6.04 | -0.32% | 1,527,500 |
| Jul 8, 2026 | 6.16 | 6.22 | 6.12 | 6.16 | 6.06 | 0.16% | 1,059,600 |