RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Aug 28, 2026
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 321,500 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 569,500 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 199,000 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 277,200 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 271,000 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 350,600 |
| Aug 19, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 342,200 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 293,200 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 170,700 |
| Aug 14, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 319,000 |
| Aug 13, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 859,200 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 1,075,100 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 62,200 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 165,500 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 235,200 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 322,500 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 620,400 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 189,200 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 86,800 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 336,100 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 212,500 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 50,900 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 226,000 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 21,700 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 327,300 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 82,600 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 236,100 |
| Jul 21, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 98,300 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 56,200 |
| Jul 17, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 160,000 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 137,900 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 143,100 |
| Jul 14, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 98,900 |
| Jul 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 138,300 |
| Jul 10, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 164,200 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 246,500 |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 274,900 |
| Jul 7, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 152,700 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,003,300 |
| Jul 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 387,100 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 261,500 |
| Jul 1, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 332,800 |
| Jun 30, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 254,400 |
| 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 |