Skip to main content
logo
RCE Capital Berhad (KLSE:RCECAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
+0.010 (0.94%)
At close: Jul 22, 2026

RCE Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20261.161.171.141.141.11-1.72%836,600
May 26, 20261.151.161.141.161.120.87%355,900
May 25, 20261.161.161.151.151.12-0.86%235,300
May 22, 20261.161.161.141.161.12-403,700
May 21, 20261.161.171.151.161.12-893,000
May 20, 20261.151.161.141.161.120.87%499,300
May 19, 20261.141.151.131.151.120.88%65,800
May 18, 20261.131.141.131.141.11-275,300
May 15, 20261.141.141.131.141.11-224,900
May 14, 20261.141.141.121.141.11-328,500
May 13, 20261.141.141.131.141.11-376,500
May 12, 20261.151.151.131.141.11-0.87%308,300
May 11, 20261.131.151.131.151.121.77%412,300
May 8, 20261.131.151.131.131.10-0.88%576,400
May 7, 20261.151.161.141.141.11-0.87%450,800