RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.030 (2.50%)
At close: Dec 5, 2025
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 1,708,400 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 1,883,500 |
| Dec 3, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 7.89% | 3,876,900 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 362,100 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 233,800 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 132,300 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 253,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 346,400 |
| Nov 25, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 402,800 |
| Nov 24, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 496,200 |
| Nov 21, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 418,100 |
| Nov 20, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,184,100 |
| Nov 19, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 4.63% | 1,288,600 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 526,200 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 180,700 |
| Nov 14, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 684,900 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 633,200 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 197,000 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 531,300 |
| Nov 10, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 370,100 |
| Nov 7, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 754,300 |
| Nov 6, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 357,400 |
| Nov 5, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 204,700 |
| Nov 4, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 274,200 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 392,600 |
| Oct 31, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 248,700 |
| Oct 30, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 526,300 |
| Oct 29, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 131,500 |
| Oct 28, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 426,500 |
| Oct 27, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 318,100 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 195,900 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 177,900 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 478,300 |
| Oct 21, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 342,700 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 1,105,000 |
| Oct 16, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 760,900 |
| Oct 15, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 296,900 |
| Oct 14, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 689,800 |
| Oct 13, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 732,600 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 209,500 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 435,900 |
| Oct 8, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 874,000 |
| Oct 7, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 811,100 |
| Oct 6, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 3,003,200 |
| Oct 3, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 407,900 |
| Oct 2, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,182,800 |
| Oct 1, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 889,400 |
| Sep 30, 2025 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | 0.90% | 1,992,600 |
| Sep 29, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,296,600 |
| Sep 26, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 2,215,400 |