Skip to main content
logo
RCE Capital Berhad (KLSE:RCECAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.150
+0.010 (0.88%)
At close: May 19, 2026

RCE Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261.131.141.131.141.14-275,300
May 15, 20261.141.141.131.141.14-224,900
May 14, 20261.141.141.121.141.14-328,500
May 13, 20261.141.141.131.141.14-376,500
May 12, 20261.151.151.131.141.14-0.87%308,300
May 11, 20261.131.151.131.151.151.77%412,300
May 8, 20261.131.151.131.131.13-0.88%576,400
May 7, 20261.151.161.141.141.14-0.87%450,800
May 6, 20261.141.151.131.151.151.77%125,600
May 5, 20261.141.151.121.131.13-689,300
May 4, 20261.131.141.131.131.13-0.88%355,700
Apr 30, 20261.141.141.121.141.14-0.87%312,100
Apr 29, 20261.151.161.131.151.15-357,700
Apr 28, 20261.141.151.131.151.15-178,200
Apr 27, 20261.161.161.121.151.15-1.71%738,200
Apr 24, 20261.181.181.151.171.17-0.85%448,800
Apr 23, 20261.121.181.121.181.185.36%1,341,900
Apr 22, 20261.091.121.091.121.122.75%509,800
Apr 21, 20261.091.111.081.091.09-290,300
Apr 20, 20261.071.091.071.091.091.87%374,100
Apr 17, 20261.081.091.071.071.07-0.93%293,600
Apr 16, 20261.061.091.061.081.081.89%344,500
Apr 15, 20261.081.091.061.061.06-2.75%808,700
Apr 14, 20261.071.091.071.091.091.87%415,600
Apr 13, 20261.081.091.071.071.07-0.93%320,400
Apr 10, 20261.091.101.081.081.08-0.92%190,400
Apr 9, 20261.101.101.081.091.09-157,500
Apr 8, 20261.091.101.081.091.090.93%614,800
Apr 7, 20261.091.091.071.081.08-0.92%201,500
Apr 6, 20261.081.091.081.091.09-85,200
Apr 3, 20261.071.091.061.091.091.87%215,300
Apr 2, 20261.081.081.061.071.07-0.93%471,700
Apr 1, 20261.071.091.071.081.082.86%831,100
Mar 31, 20261.061.081.051.051.05-0.94%871,700
Mar 30, 20261.101.101.051.061.06-3.64%913,100
Mar 27, 20261.111.121.091.101.10-0.90%1,239,900
Mar 26, 20261.131.141.111.111.11-2.63%319,800
Mar 25, 20261.121.141.121.141.141.79%274,500
Mar 24, 20261.141.141.111.121.12-2.61%450,500
Mar 19, 20261.141.161.141.151.15-176,900
Mar 18, 20261.141.171.141.151.150.88%325,000
Mar 17, 20261.131.141.131.141.140.88%59,700
Mar 16, 20261.121.131.111.131.130.89%205,800
Mar 13, 20261.141.141.111.121.12-1.75%518,400
Mar 12, 20261.131.141.121.141.14-205,100
Mar 11, 20261.141.141.131.141.14-146,400
Mar 10, 20261.131.141.131.141.141.79%248,300
Mar 9, 20261.131.141.121.121.12-2.61%887,900
Mar 6, 20261.171.171.141.151.15-0.86%517,600
Mar 5, 20261.161.191.161.161.16-450,800