Skip to main content
logo
RCE Capital Berhad (KLSE:RCECAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
+0.010 (0.95%)
At close: Aug 11, 2026

RCE Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20261.061.061.051.061.060.95%62,200
Aug 10, 20261.061.061.051.051.05-0.94%165,500
Aug 7, 20261.061.071.051.061.06-235,200
Aug 6, 20261.071.071.061.061.06-322,500
Aug 5, 20261.061.071.051.061.06-620,400
Aug 4, 20261.061.071.061.061.06-189,200
Aug 3, 20261.071.071.061.061.06-0.93%86,800
Jul 31, 20261.061.071.051.071.070.94%336,100
Jul 30, 20261.071.071.061.061.06-0.93%212,500
Jul 29, 20261.071.071.061.071.07-50,900
Jul 28, 20261.061.071.061.071.070.94%226,000
Jul 27, 20261.071.071.061.061.06-0.93%21,700
Jul 24, 20261.061.071.061.071.07-327,300
Jul 23, 20261.071.071.061.071.07-82,600
Jul 22, 20261.071.081.061.071.070.94%236,100
Jul 21, 20261.081.081.061.061.06-1.85%98,300
Jul 20, 20261.081.081.071.081.08-56,200
Jul 17, 20261.081.091.081.081.08-160,000
Jul 16, 20261.081.081.071.081.08-137,900
Jul 15, 20261.081.081.071.081.08-143,100
Jul 14, 20261.061.081.061.081.081.89%98,900
Jul 13, 20261.061.071.061.061.06-138,300
Jul 10, 20261.051.071.051.061.06-164,200
Jul 9, 20261.071.071.051.061.06-246,500
Jul 8, 20261.061.061.061.061.06-274,900
Jul 7, 20261.051.061.051.061.060.95%152,700
Jul 6, 20261.061.061.051.051.05-0.94%1,003,300
Jul 3, 20261.051.071.051.061.06-387,100
Jul 2, 20261.061.071.051.061.060.95%261,500
Jul 1, 20261.061.071.051.051.05-332,800
Jun 30, 20261.051.061.051.051.05-254,400
Jun 29, 20261.051.061.051.051.05-252,600
Jun 26, 20261.071.071.051.051.05-1.87%158,300
Jun 25, 20261.061.071.041.071.071.90%315,400
Jun 24, 20261.051.061.041.051.05-0.94%666,000
Jun 23, 20261.071.071.051.061.06-305,400
Jun 22, 20261.071.081.051.061.06-1.85%878,500
Jun 19, 20261.081.091.071.081.08-247,000
Jun 18, 20261.101.101.071.081.08-0.92%394,400
Jun 16, 20261.101.101.081.091.09-0.91%531,600
Jun 15, 20261.111.111.081.101.10-1.35%690,600
Jun 12, 20261.151.151.131.151.12-493,100
Jun 11, 20261.141.151.141.151.120.88%339,200
Jun 10, 20261.131.151.131.141.110.88%247,300
Jun 9, 20261.131.141.131.131.10-0.88%185,300
Jun 8, 20261.141.141.131.141.11-160,900
Jun 5, 20261.141.151.131.141.11-322,000
Jun 4, 20261.141.141.131.141.11-398,200
Jun 3, 20261.151.161.131.141.11-0.87%458,600
May 29, 20261.141.151.141.151.120.88%308,000