Malayan Cement Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.35	6.38	6.24	6.29	6.29	-1.26%	911,600
Jul 20, 2026	6.33	6.37	6.31	6.37	6.37	0.63%	329,500
Jul 17, 2026	6.29	6.38	6.29	6.33	6.33	0.16%	424,800
Jul 16, 2026	6.29	6.34	6.21	6.32	6.32	0.80%	702,800
Jul 15, 2026	6.30	6.38	6.20	6.27	6.27	-1.72%	1,214,300
Jul 14, 2026	6.37	6.40	6.23	6.38	6.38	-0.16%	581,200
Jul 13, 2026	6.31	6.40	6.29	6.39	6.39	1.27%	1,144,700
Jul 10, 2026	6.15	6.40	6.15	6.31	6.31	2.77%	1,926,000
Jul 9, 2026	6.16	6.18	6.11	6.14	6.14	-0.32%	1,527,500
Jul 8, 2026	6.16	6.22	6.12	6.16	6.16	0.16%	1,059,600
Jul 7, 2026	6.14	6.18	6.08	6.15	6.15	0.49%	1,247,400
Jul 6, 2026	6.26	6.27	6.08	6.12	6.12	-2.24%	1,022,500
Jul 3, 2026	6.18	6.31	6.18	6.26	6.26	1.29%	598,700
Jul 2, 2026	6.33	6.33	6.15	6.18	6.18	-2.37%	1,059,300
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