Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

MCE Holdings Berhad (7004.KL)

Compare
1.5000
0.0000
(0.00%)
As of 11:45:25 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.49001.54001.49001.50001.500092,600
Apr 16, 20251.40001.50001.39001.50001.5000265,800
Apr 15, 20251.42001.42001.39001.40001.400076,400
Apr 14, 20251.38001.43001.37001.40001.400088,300
Apr 11, 20251.37001.38001.36001.38001.380055,900
Apr 10, 20251.35001.40001.35001.39001.390072,600
Apr 9, 20251.35001.37001.30001.30001.3000419,700
Apr 8, 20251.41001.42001.38001.42001.420075,700
Apr 7, 20251.48001.48001.37001.40001.4000523,400
Apr 4, 20251.51001.52001.49001.52001.5200361,400
Apr 3, 20251.55001.56001.51001.56001.560044,800
Apr 2, 20251.52001.55001.51001.55001.550091,400
Mar 28, 20251.54001.54001.53001.54001.5400138,400
Mar 27, 20251.55001.55001.53001.55001.5500121,600
Mar 26, 20251.60001.61001.55001.56001.5600432,600
Mar 25, 20251.58001.64001.58001.60001.6000503,000
Mar 24, 20251.57001.58001.55001.58001.5800175,800
Mar 21, 20251.56001.64001.54001.57001.5700314,700
Mar 20, 20251.54001.57001.51001.56001.560096,000
Mar 19, 20251.50001.54001.50001.54001.5400182,100
Mar 17, 20251.53001.55001.50001.55001.550084,000
Mar 14, 20251.54001.54001.54001.54001.54008,200
Mar 13, 20251.50001.56001.50001.54001.5400225,800
Mar 12, 20251.49001.51001.48001.50001.5000176,400
Mar 11, 20251.50001.52001.48001.52001.520057,900
Mar 10, 20251.51001.53001.49001.53001.530070,700
Mar 7, 20251.52001.53001.51001.53001.530041,100
Mar 6, 20251.53001.56001.53001.55001.550016,700
Mar 5, 20251.53001.55001.49001.54001.540010,000
Mar 4, 20251.48001.53001.45001.53001.530073,400
Mar 3, 20251.51001.51001.50001.50001.500094,000
Feb 28, 20251.53001.53001.52001.53001.530071,600
Feb 27, 20251.53001.55001.53001.55001.550044,700
Feb 26, 20251.54001.55001.53001.55001.550059,600
Feb 25, 20251.54001.55001.52001.55001.550047,300
Feb 24, 20251.54001.56001.52001.56001.5600158,500
Feb 21, 20251.54001.55001.54001.54001.540082,400
Feb 20, 20251.55001.58001.53001.54001.5400598,300
Feb 19, 20251.57001.58001.55001.58001.5800150,800
Feb 18, 20251.60001.60001.55001.55001.5500118,400
Feb 17, 20251.55001.59001.55001.59001.590062,100
Feb 14, 20251.56001.59001.55001.59001.5900139,400
Feb 13, 20251.56001.58001.54001.58001.5800373,400
Feb 12, 20251.55001.58001.52001.56001.5600454,300
Feb 10, 20251.54001.55001.52001.54001.5400119,300
Feb 7, 20251.55001.56001.53001.55001.5500144,300
Feb 6, 20251.57001.59001.55001.58001.5800148,100
Feb 5, 20251.57001.57001.53001.57001.570010,900
Feb 4, 20251.57001.57001.52001.56001.560020,500
Feb 3, 20251.55001.55001.51001.55001.550032,000
Jan 31, 20251.55001.58001.52001.55001.550010,500
Jan 28, 20251.50001.53001.50001.53001.5300121,500
Jan 27, 20251.53001.55001.50001.51001.5100442,600
Jan 24, 20251.52001.58001.52001.57001.5700565,300
Jan 23, 20251.56001.57001.54001.57001.570024,000
Jan 22, 20251.51001.60001.50001.60001.6000164,600
Jan 21, 20251.54001.55001.51001.55001.55008,800
Jan 20, 20251.50001.54001.50001.54001.540047,700
Jan 17, 20251.49001.49001.49001.49001.490025,300
Jan 16, 20251.49001.50001.49001.49001.4900141,400
Jan 15, 20251.51001.54001.50001.50001.5000106,800
Jan 14, 20251.51001.56001.51001.56001.560025,800
Jan 13, 20251.51001.56001.51001.53001.530021,700
Jan 10, 20251.53001.54001.53001.54001.54004,100
Jan 9, 20251.52001.56001.49001.53001.5300133,700
Jan 8, 20251.55001.58001.53001.58001.580029,800
Jan 7, 20251.59001.60001.54001.59001.590048,600
Jan 6, 20251.59001.60001.56001.59001.590022,200
Jan 3, 20251.55001.58001.55001.58001.580053,500
Jan 2, 20251.56001.59001.55001.59001.590017,500
Dec 31, 20241.55001.60001.55001.60001.600032,900
Dec 30, 20241.57001.61001.53001.61001.6100174,600
Dec 27, 20241.57001.58001.54001.58001.58009,000
Dec 26, 20241.51001.58001.50001.57001.5700279,600
Dec 24, 20241.50001.51001.49001.51001.5100245,400
Dec 23, 20241.50001.51001.49001.51001.510076,600
Dec 20, 20241.50001.51001.48001.50001.500094,400
Dec 19, 20241.52001.52001.49001.51001.5100132,500
Dec 18, 20241.50001.52001.50001.52001.520033,100
Dec 17, 20241.52001.52001.49001.52001.5200122,800
Dec 16, 20241.51001.52001.50001.50001.5000231,200
Dec 13, 20241.52001.52001.49001.49001.4900102,200
Dec 12, 20241.51001.52001.49001.52001.5200176,200
Dec 11, 20241.55001.55001.50001.51001.5100187,300
Dec 10, 20241.55001.56001.53001.56001.560075,100
Dec 9, 20241.54001.56001.54001.55001.550025,500
Dec 6, 20241.55001.56001.53001.55001.550044,900
Dec 5, 20241.56001.56001.54001.56001.560084,000
Dec 4, 20241.56001.57001.52001.56001.560066,100
Dec 3, 20241.55001.56001.53001.54001.5400224,800
Dec 2, 20241.60001.63001.59001.59001.590031,700
Nov 29, 20241.55001.56001.51001.55001.5500128,400
Nov 28, 20241.57001.58001.57001.58001.580020,000
Nov 27, 20241.55001.58001.55001.58001.580019,100
Nov 26, 20241.57001.57001.54001.57001.5700110,900
Nov 25, 20241.61001.61001.61001.61001.6100-
Nov 22, 20241.58001.61001.58001.61001.610076,000
Nov 21, 20241.58001.60001.57001.60001.600032,000
Nov 20, 20241.60001.60001.60001.60001.600010,000
Nov 19, 20241.62001.62001.62001.62001.62001,000
Nov 18, 20241.55001.57001.55001.57001.570053,800
Nov 15, 20241.56001.57001.56001.57001.570027,700
Nov 14, 20241.60001.60001.56001.56001.56009,500
Nov 13, 20241.58001.60001.55001.60001.600041,800
Nov 12, 20241.62001.62001.59001.62001.620053,000
Nov 11, 20241.60001.63001.60001.63001.630026,000
Nov 8, 20241.63001.65001.60001.60001.600039,000
Nov 7, 20241.63001.63001.62001.63001.630013,100
Nov 6, 20241.62001.62001.60001.62001.620061,900
Nov 5, 20241.58001.61001.58001.59001.590065,000
Nov 4, 20241.54001.60001.54001.60001.600045,600
Nov 1, 20241.60001.60001.55001.60001.600024,900
Oct 30, 20241.59001.60001.59001.60001.600030,500
Oct 29, 20241.56001.60001.56001.59001.590088,500
Oct 28, 20241.58001.58001.58001.58001.5800700
Oct 25, 20241.59001.59001.55001.55001.55008,800
Oct 24, 20241.56001.56001.53001.55001.550024,700
Oct 23, 20241.57001.57001.52001.56001.560025,400
Oct 22, 20241.55001.59001.50001.57001.5700141,400
Oct 21, 20241.58001.60001.55001.60001.600014,600
Oct 18, 20241.56001.58001.54001.58001.580028,100
Oct 17, 20241.57001.57001.54001.57001.57004,600
Oct 16, 20241.55001.58001.53001.55001.550044,100
Oct 15, 2024 0.0150 Dividend
Oct 15, 20241.55001.55001.52001.55001.550064,300
Oct 14, 20241.56001.56001.55001.55001.53505,300
Oct 11, 20241.57001.57001.57001.57001.554810,000
Oct 10, 20241.58001.58001.57001.57001.55482,700
Oct 9, 20241.59001.60001.55001.55001.535051,900
Oct 8, 20241.60001.60001.55001.58001.564731,300
Oct 7, 20241.56001.58001.56001.58001.56474,200
Oct 4, 20241.59001.59001.56001.57001.554815,100
Oct 3, 20241.58001.60001.56001.60001.584548,000
Oct 2, 20241.62001.62001.56001.58001.564711,300
Oct 1, 20241.56001.58001.56001.57001.5548650,200
Sep 30, 20241.59001.60001.56001.56001.544933,100
Sep 27, 20241.61001.61001.58001.59001.574621,000
Sep 26, 20241.66001.69001.58001.61001.5944172,200
Sep 25, 20241.58001.64001.55001.64001.6241156,900
Sep 24, 20241.57001.58001.55001.58001.564762,700
Sep 23, 20241.58001.58001.56001.57001.55486,800
Sep 20, 20241.54001.59001.52001.59001.574651,500
Sep 19, 20241.51001.58001.49001.57001.554848,300
Sep 18, 20241.55001.56001.53001.56001.544921,100
Sep 17, 20241.55001.55001.54001.55001.535021,000
Sep 13, 20241.55001.55001.53001.55001.535021,900
Sep 12, 20241.51001.56001.51001.55001.535033,400
Sep 11, 20241.50001.57001.50001.57001.554850,200
Sep 10, 20241.52001.56001.52001.56001.54498,000
Sep 9, 20241.56001.60001.56001.56001.544933,500
Sep 6, 20241.52001.56001.52001.56001.544915,100
Sep 5, 20241.57001.59001.54001.55001.535047,100
Sep 4, 20241.58001.60001.57001.59001.574619,200
Sep 3, 20241.55001.56001.51001.56001.544961,400
Sep 2, 20241.56001.57001.49001.56001.544969,100
Aug 30, 20241.57001.57001.56001.56001.54491,600
Aug 29, 20241.55001.56001.53001.56001.544949,800
Aug 28, 20241.56001.57001.52001.56001.544944,900
Aug 27, 20241.54001.57001.54001.56001.544965,500
Aug 26, 20241.55001.57001.55001.57001.554847,100
Aug 23, 20241.59001.59001.54001.55001.535042,200
Aug 22, 20241.58001.60001.54001.59001.574676,400
Aug 21, 20241.59001.63001.56001.58001.5647231,100
Aug 20, 20241.55001.62001.54001.58001.5647107,700
Aug 19, 20241.58001.59001.54001.55001.5350114,600
Aug 16, 20241.60001.60001.57001.59001.574683,400
Aug 15, 20241.61001.63001.56001.63001.6142101,400
Aug 14, 20241.65001.65001.58001.61001.594436,900
Aug 13, 20241.57001.60001.54001.58001.5647199,700
Aug 12, 20241.62001.64001.60001.60001.584582,700
Aug 9, 20241.59001.64001.57001.64001.6241168,200
Aug 8, 20241.60001.60001.55001.58001.564724,600
Aug 7, 20241.55001.61001.51001.58001.5647171,700
Aug 6, 20241.50001.58001.50001.57001.5548708,900
Aug 5, 20241.65001.65001.52001.58001.5647755,600
Aug 2, 20241.72001.72001.65001.67001.6538327,900
Aug 1, 20241.73001.73001.72001.72001.703465,300
Jul 31, 20241.76001.76001.72001.73001.7133150,000
Jul 30, 20241.77001.78001.74001.77001.7529275,300
Jul 29, 20241.77001.80001.77001.77001.752979,500
Jul 26, 20241.78001.79001.76001.77001.7529260,500
Jul 25, 20241.81001.82001.79001.79001.7727355,400
Jul 24, 20241.86001.86001.82001.82001.8024260,500
Jul 23, 20241.80001.86001.80001.86001.8420301,300
Jul 22, 20241.89001.89001.77001.80001.7826699,400
Jul 19, 20241.83001.85001.79001.85001.8321263,500
Jul 18, 20241.79001.83001.79001.83001.8123305,400
Jul 17, 20241.81001.81001.78001.80001.7826232,300
Jul 16, 20241.80001.80001.78001.80001.7826190,300
Jul 15, 20241.78001.81001.78001.80001.7826175,600
Jul 12, 20241.79001.82001.74001.78001.7628645,300
Jul 11, 20241.79001.81001.79001.80001.7826172,700
Jul 10, 20241.80001.82001.76001.82001.8024197,400
Jul 9, 20241.80001.84001.77001.78001.7628130,800
Jul 5, 20241.83001.83001.79001.83001.812379,200
Jul 4, 20241.84001.84001.79001.83001.8123471,000
Jul 3, 20241.81001.85001.78001.83001.8123229,200
Jul 2, 20241.81001.82001.76001.81001.7925229,200
Jul 1, 20241.70001.84001.68001.80001.7826431,400
Jun 28, 20241.71001.77001.71001.77001.7529258,300
Jun 27, 20241.75001.76001.70001.72001.7034574,500
Jun 26, 20241.68001.75001.67001.75001.7331594,500
Jun 25, 20241.86001.87001.65001.70001.68353,016,900
Jun 24, 20241.90001.90001.87001.88001.8618248,300
Jun 21, 20241.88001.91001.87001.90001.8816102,800
Jun 20, 20241.90001.90001.87001.87001.8519123,400
Jun 19, 20241.91001.93001.87001.92001.9014379,200
Jun 18, 20241.95001.95001.92001.92001.9014312,500
Jun 14, 20241.95001.96001.93001.94001.9212718,200
Jun 13, 20241.89001.96001.89001.95001.9311711,800
Jun 12, 20241.93001.94001.88001.89001.8717103,500
Jun 11, 20241.90001.90001.88001.88001.8618290,300
Jun 10, 20241.96001.97001.90001.93001.9113291,800
Jun 7, 20241.85001.94001.85001.94001.9212800,900
Jun 6, 20241.84001.86001.82001.85001.8321355,500
Jun 5, 20241.82001.85001.81001.83001.812381,700
Jun 4, 20241.82001.84001.80001.84001.8222232,100
May 31, 20241.82001.83001.79001.83001.8123345,700
May 30, 20241.81001.86001.81001.84001.8222316,800
May 29, 20241.85001.86001.82001.85001.8321317,700
May 28, 20241.92001.92001.82001.86001.8420518,300
May 27, 20241.94001.94001.88001.91001.8915903,800
May 24, 20241.97001.97001.93001.94001.9212238,600
May 23, 20241.95001.98001.95001.96001.9410420,000
May 21, 20241.94002.01001.93001.96001.94101,262,400
May 20, 20241.99002.02001.93001.94001.92121,056,000
May 17, 20241.94001.98001.91001.97001.95091,202,700
May 16, 20241.92001.94001.91001.93001.9113506,600
May 15, 20241.94001.95001.91001.92001.9014897,900
May 14, 20241.91002.00001.89001.94001.92122,590,100
May 13, 20241.94001.94001.87001.91001.8915824,900
May 10, 20241.90002.15001.82001.94001.92128,191,500
May 9, 20241.60001.73001.60001.71001.69352,158,600
May 8, 20241.53001.60001.53001.58001.5647347,800
May 7, 20241.55001.59001.55001.59001.5746197,600
May 6, 20241.57001.57001.51001.55001.5350137,700
May 3, 20241.55001.57001.53001.54001.5251201,200
May 2, 20241.55001.62001.54001.55001.5350452,900
Apr 30, 20241.54001.55001.53001.55001.5350104,700
Apr 29, 20241.56001.56001.52001.52001.5053229,300
Apr 26, 20241.50001.56001.50001.56001.544919,200
Apr 25, 20241.55001.56001.52001.55001.5350166,500
Apr 24, 20241.52001.57001.52001.53001.5152132,800
Apr 23, 20241.48001.53001.48001.52001.5053365,800
Apr 22, 20241.52001.52001.48001.48001.4657249,800
Apr 19, 20241.55001.55001.41001.52001.50531,377,300
Apr 18, 20241.54001.55001.52001.53001.5152240,200
Apr 17, 20241.55001.56001.53001.54001.5251130,300