RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.050
0.00 (0.00%)
At close: Sep 17, 2025
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 655,500 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 106,000 |
| Sep 11, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 359,400 |
| Sep 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 456,900 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 667,200 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 757,100 |
| Sep 4, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 331,200 |
| Sep 3, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 924,500 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 590,200 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 180,300 |
| Aug 28, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 189,600 |
| Aug 27, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 519,800 |
| Aug 26, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 199,300 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 502,900 |
| Aug 22, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 1,003,500 |
| Aug 21, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 827,800 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 584,600 |
| Aug 19, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 511,200 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 297,700 |
| Aug 15, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,071,300 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 1,339,600 |
| Aug 13, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 255,700 |
| Aug 12, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 715,500 |
| Aug 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 476,700 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 591,000 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 630,100 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 246,500 |
| Aug 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 279,000 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 172,800 |
| Aug 1, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 352,100 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 519,500 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 614,100 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 290,600 |
| Jul 28, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 400,200 |
| Jul 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 473,500 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 378,600 |
| Jul 23, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 850,800 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 635,200 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 1,289,700 |
| Jul 18, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 734,100 |
| Jul 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 331,700 |
| Jul 16, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 462,200 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 3,455,400 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 2,820,600 |
| Jul 11, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 1,869,100 |
| Jul 10, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 471,400 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 526,700 |
| Jul 8, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 528,700 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 1,272,700 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 643,600 |