RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.050
0.00 (0.00%)
At close: Jun 30, 2026
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 252,600 |
| Jun 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 158,300 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 315,400 |
| Jun 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 666,000 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 305,400 |
| Jun 22, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 878,500 |
| Jun 19, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 247,000 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 394,400 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 531,600 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.35% | 690,600 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.12 | - | 493,100 |
| Jun 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.12 | 0.88% | 339,200 |
| Jun 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.11 | 0.88% | 247,300 |
| Jun 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.10 | -0.88% | 185,300 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 160,900 |
| Jun 5, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.11 | - | 322,000 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 398,200 |
| Jun 3, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.11 | -0.87% | 458,600 |
| May 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.12 | 0.88% | 308,000 |
| May 28, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.11 | -1.72% | 836,600 |
| May 26, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.12 | 0.87% | 355,900 |
| May 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | -0.86% | 235,300 |
| May 22, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.12 | - | 403,700 |
| May 21, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.12 | - | 893,000 |
| May 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.12 | 0.87% | 499,300 |
| May 19, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 0.88% | 65,800 |
| May 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | - | 275,300 |
| May 15, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 224,900 |
| May 14, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.11 | - | 328,500 |
| May 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 376,500 |
| May 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.11 | -0.87% | 308,300 |
| May 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 412,300 |
| May 8, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.10 | -0.88% | 576,400 |
| May 7, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.11 | -0.87% | 450,800 |
| May 6, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 125,600 |
| May 5, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.10 | - | 689,300 |
| May 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.10 | -0.88% | 355,700 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.11 | -0.87% | 312,100 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.12 | - | 357,700 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.12 | - | 178,200 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.12 | -1.71% | 738,200 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.13 | -0.85% | 448,800 |
| Apr 23, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.14 | 5.36% | 1,341,900 |
| Apr 22, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.09 | 2.75% | 509,800 |
| Apr 21, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.06 | - | 290,300 |
| Apr 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.06 | 1.87% | 374,100 |
| Apr 17, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.04 | -0.93% | 293,600 |
| Apr 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.05 | 1.89% | 344,500 |
| Apr 15, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.03 | -2.75% | 808,700 |
| Apr 14, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.06 | 1.87% | 415,600 |