RCE Capital Berhad (KLSE:RCECAP)
Malaysia · Delayed Price · Currency is MYR 1.150
0.00 (0.00%)
At close: Apr 29, 2026
RCE Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 357,700 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 178,200 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 738,200 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 448,800 |
| Apr 23, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 1,341,900 |
| Apr 22, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 509,800 |
| Apr 21, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 290,300 |
| Apr 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 374,100 |
| Apr 17, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 293,600 |
| Apr 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 344,500 |
| Apr 15, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 808,700 |
| Apr 14, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 415,600 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 320,400 |
| Apr 10, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 190,400 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 157,500 |
| Apr 8, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 614,800 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 201,500 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 85,200 |
| Apr 3, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 215,300 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 471,700 |
| Apr 1, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 831,100 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 871,700 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 913,100 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 1,239,900 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 319,800 |
| Mar 25, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 274,500 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 450,500 |
| Mar 19, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 176,900 |
| Mar 18, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 325,000 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 59,700 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 205,800 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 518,400 |
| Mar 12, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 205,100 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 146,400 |
| Mar 10, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 248,300 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 887,900 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 517,600 |
| Mar 5, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 450,800 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 674,100 |
| Mar 3, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 480,800 |
| Mar 2, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 634,200 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 863,500 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 5.31% | 1,636,400 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 278,600 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 423,900 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 217,400 |
| Feb 20, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 499,500 |
| Feb 19, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 114,600 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 48,000 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 74,500 |