RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 0.9800
+0.0050 (0.51%)
At close: Sep 25, 2026
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 284,300 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 324,700 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 375,400 |
| Sep 22, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.67% | 956,000 |
| Sep 21, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.06% | 1,812,300 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.57% | 2,220,500 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 519,000 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 463,800 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 742,300 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 719,200 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 958,500 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 1,287,900 |
| Sep 8, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 1,137,500 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 917,900 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 1,981,500 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 757,700 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 301,800 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 176,100 |
| 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 |