RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.070
0.00 (0.00%)
At close: Oct 30, 2025
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 2,654,000 |
| Sep 24, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 367,200 |
| Sep 23, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 975,600 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 1,250,100 |
| Sep 19, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 1,003,200 |
| Sep 18, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 1,517,600 |
| 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 |