RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.140
-0.020 (-1.72%)
At close: Feb 6, 2026
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 433,900 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 660,300 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 314,600 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 239,500 |
| Jan 30, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 506,300 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 1,142,200 |
| Jan 28, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 1,989,600 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,083,400 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 829,400 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 725,200 |
| Jan 22, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 1,545,900 |
| Jan 21, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 1,028,800 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 719,500 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 824,300 |
| Jan 16, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 1,452,700 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 344,900 |
| Jan 14, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 821,600 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 589,600 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 477,600 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 507,900 |
| Jan 8, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 456,400 |
| Jan 7, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 193,100 |
| Jan 6, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 807,300 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 624,400 |
| Jan 2, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 189,300 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 1,002,500 |
| Dec 30, 2025 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | - | 1,508,100 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 793,500 |
| Dec 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 373,200 |
| Dec 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 176,200 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 353,900 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 276,500 |
| Dec 19, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 443,200 |
| Dec 18, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 448,400 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 988,800 |
| Dec 16, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | 728,100 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.20 | - | 1,106,900 |
| Dec 12, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.20 | 1.65% | 1,909,100 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.18 | 0.83% | 995,500 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.17 | - | 629,100 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.17 | - | 1,352,400 |
| Dec 8, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.17 | -2.44% | 1,085,100 |
| Dec 5, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.20 | 2.50% | 1,708,400 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.17 | -2.44% | 1,883,500 |
| Dec 3, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.20 | 7.89% | 3,876,900 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.11 | 0.88% | 362,100 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.10 | - | 233,800 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -1.74% | 132,300 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.12 | 2.68% | 253,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.09 | -1.75% | 346,400 |