Malayan Cement Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	6.40	6.47	6.36	6.42	6.42	0.31%	149,400
Aug 10, 2026	6.42	6.49	6.37	6.40	6.40	-0.31%	418,900
Aug 7, 2026	6.49	6.59	6.41	6.42	6.42	-1.68%	274,800
Aug 6, 2026	6.58	6.60	6.50	6.53	6.53	-0.76%	238,500
Aug 5, 2026	6.51	6.66	6.51	6.58	6.58	1.23%	550,900
Aug 4, 2026	6.48	6.53	6.45	6.50	6.50	0.31%	475,000
Aug 3, 2026	6.50	6.55	6.45	6.48	6.48	-0.31%	257,100
Jul 31, 2026	6.54	6.60	6.45	6.50	6.50	-0.46%	733,300
Jul 30, 2026	6.50	6.58	6.44	6.53	6.53	-0.15%	150,800
Jul 29, 2026	6.55	6.61	6.45	6.54	6.54	0.62%	585,400
Jul 28, 2026	6.37	6.56	6.30	6.50	6.50	1.88%	947,300
Jul 27, 2026	6.21	6.38	6.20	6.38	6.38	2.74%	1,746,500
Jul 24, 2026	6.14	6.23	6.12	6.21	6.21	1.14%	2,723,200
Jul 23, 2026	6.30	6.30	6.13	6.14	6.14	-3.00%	4,021,000
Jul 22, 2026	6.29	6.36	6.28	6.33	6.33	0.64%	252,800
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