Kuala Lumpur - Delayed Quote MYR

RCE Capital Berhad (9296.KL)

Compare
1.4500
-0.0200
(-1.36%)
At close: January 31 at 4:50:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.47001.47001.45001.45001.4500223,400
Jan 28, 20251.43001.47001.41001.47001.4700284,700
Jan 27, 20251.46001.47001.42001.43001.4300773,000
Jan 24, 20251.47001.49001.45001.47001.4700381,200
Jan 23, 20251.49001.49001.46001.48001.4800621,600
Jan 22, 20251.48001.50001.48001.49001.490082,900
Jan 21, 20251.48001.52001.48001.48001.4800286,100
Jan 20, 20251.48001.50001.46001.47001.4700669,700
Jan 17, 20251.48001.50001.44001.48001.4800907,100
Jan 16, 20251.51001.51001.48001.48001.4800564,000
Jan 15, 20251.51001.52001.50001.50001.5000716,200
Jan 14, 20251.53001.54001.51001.51001.5100288,000
Jan 13, 20251.53001.53001.51001.53001.5300165,500
Jan 10, 20251.52001.53001.51001.53001.5300608,900
Jan 9, 20251.53001.54001.51001.51001.5100390,500
Jan 8, 20251.53001.54001.52001.53001.5300416,100
Jan 7, 20251.53001.55001.53001.53001.5300397,800
Jan 6, 20251.55001.56001.53001.53001.5300505,100
Jan 3, 20251.53001.56001.53001.55001.5500486,000
Jan 2, 20251.55001.56001.53001.55001.5500394,200
Dec 31, 20241.54001.56001.54001.55001.5500582,400
Dec 30, 20241.55001.56001.54001.55001.5500393,800
Dec 27, 20241.54001.55001.53001.55001.5500520,200
Dec 26, 20241.55001.56001.54001.54001.5400392,800
Dec 24, 20241.54001.56001.52001.56001.5600763,400
Dec 23, 20241.57001.57001.53001.54001.5400633,800
Dec 20, 20241.56001.57001.55001.56001.5600236,900
Dec 19, 20241.56001.57001.55001.57001.5700574,400
Dec 18, 20241.57001.58001.56001.57001.5700206,100
Dec 17, 2024 0.0300 Dividend
Dec 17, 20241.59001.59001.56001.57001.5700367,700
Dec 16, 20241.61001.62001.59001.59001.5600564,800
Dec 13, 20241.60001.61001.59001.61001.5796572,700
Dec 12, 20241.60001.61001.59001.59001.5600480,600
Dec 11, 20241.60001.61001.58001.60001.5698495,500
Dec 10, 20241.60001.61001.59001.59001.5600516,500
Dec 9, 20241.62001.62001.59001.60001.5698415,700
Dec 6, 20241.60001.64001.59001.62001.5894817,500
Dec 5, 20241.57001.60001.57001.59001.5600901,200
Dec 4, 20241.58001.61001.58001.58001.55021,221,100
Dec 3, 20241.62001.63001.57001.58001.55022,328,800
Dec 2, 20241.66001.67001.61001.63001.5992438,000
Nov 29, 20241.61001.67001.61001.65001.61891,433,100
Nov 28, 20241.61001.63001.60001.61001.5796299,400
Nov 27, 20241.60001.62001.59001.61001.57961,448,000
Nov 26, 20241.67001.68001.60001.60001.56982,211,400
Nov 25, 20241.74001.74001.67001.67001.63851,645,300
Nov 22, 20241.70001.74001.67001.74001.70726,273,900
Nov 21, 20241.68001.71001.63001.70001.66797,742,400
Nov 20, 20241.72001.75001.71001.73001.6974561,900
Nov 19, 20241.71001.73001.70001.71001.6777203,300
Nov 18, 20241.68001.71001.64001.70001.6679409,500
Nov 15, 20241.70001.72001.68001.68001.6483494,600
Nov 14, 20241.71001.74001.70001.70001.6679950,600
Nov 13, 20241.72001.73001.70001.71001.6777724,800
Nov 12, 20241.75001.76001.71001.73001.6974947,400
Nov 11, 20241.69001.77001.67001.75001.71701,915,200
Nov 8, 20241.68001.69001.66001.69001.6581682,900
Nov 7, 20241.68001.68001.65001.68001.6483664,600
Nov 6, 20241.65001.69001.65001.67001.6385653,600
Nov 5, 20241.65001.66001.64001.65001.6189402,300
Nov 4, 20241.64001.66001.63001.64001.6091554,300
Nov 1, 20241.63001.65001.63001.63001.5992313,400
Oct 30, 20241.65001.66001.63001.63001.5992511,500
Oct 29, 20241.63001.67001.62001.63001.5992531,700
Oct 28, 20241.65001.66001.62001.62001.5894708,600
Oct 25, 20241.68001.69001.65001.65001.6189889,000
Oct 24, 20241.65001.69001.64001.68001.6483930,800
Oct 23, 20241.66001.67001.64001.65001.6189793,600
Oct 22, 20241.65001.68001.62001.66001.6287887,600
Oct 21, 20241.61001.66001.58001.65001.61891,152,600
Oct 18, 20241.60001.61001.57001.60001.5698654,800
Oct 17, 20241.53001.62001.52001.60001.56981,767,200
Oct 16, 20241.53001.53001.51001.52001.4913824,500
Oct 15, 20241.53001.54001.51001.52001.4913980,100
Oct 14, 20241.55001.55001.52001.53001.5011923,600
Oct 11, 20241.53001.56001.52001.54001.5109682,100
Oct 10, 20241.52001.53001.51001.52001.4913812,900
Oct 9, 20241.56001.56001.50001.51001.48151,331,600
Oct 8, 20241.51001.54001.51001.53001.5011830,600
Oct 7, 20241.53001.55001.51001.51001.48151,047,100
Oct 4, 20241.53001.55001.51001.52001.4913965,100
Oct 3, 20241.53001.59001.52001.53001.50112,342,400
Oct 2, 20241.53001.55001.51001.53001.5011941,400
Oct 1, 20241.58001.59001.47001.53001.50112,004,100
Sep 30, 20241.61001.63001.57001.57001.5404973,000
Sep 27, 20241.66001.66001.60001.61001.5796997,200
Sep 26, 20241.68001.68001.65001.65001.6189782,300
Sep 25, 20241.70001.71001.67001.68001.6483738,400
Sep 24, 2024 2:1 Stock Splits
Sep 24, 20241.64001.73001.60001.69001.65811,428,600
Sep 23, 20241.68001.68001.63501.64501.61401,549,400
Sep 20, 20241.68501.68501.67001.68001.6483734,400
Sep 19, 20241.67501.69001.66001.68501.65321,041,800
Sep 18, 20241.68501.68501.65501.65501.6238961,800
Sep 17, 20241.66501.68501.65001.67501.6434625,200
Sep 13, 20241.65001.67001.64001.66501.6336708,400
Sep 12, 20241.65001.66001.64001.65001.61891,244,800
Sep 11, 20241.67001.67001.63501.64001.6091651,200
Sep 10, 20241.62501.67501.62501.67501.64341,133,000
Sep 9, 20241.63001.63501.61501.62501.5943768,000
Sep 6, 20241.66501.66501.63001.64001.6091827,000
Sep 5, 20241.67001.67501.62001.63001.59921,215,600
Sep 4, 20241.62001.67501.61001.67501.64341,524,200
Sep 3, 20241.64501.65001.63001.63501.6042770,200
Sep 2, 20241.62001.64501.61501.63501.6042407,600
Aug 30, 20241.64001.64001.60501.61501.5845603,000
Aug 29, 20241.69501.69501.62001.64001.60912,110,000
Aug 28, 20241.62501.69501.62501.69501.66304,184,200
Aug 27, 20241.59001.62501.58501.62501.59432,041,200
Aug 26, 20241.56501.59001.56501.57501.5453393,800
Aug 23, 20241.59001.59001.55001.56501.5355783,600
Aug 22, 20241.58001.59501.58001.59001.5600801,600
Aug 21, 20241.57001.58001.56501.58001.55021,006,000
Aug 20, 20241.58001.60001.56501.57501.54531,481,400
Aug 19, 20241.57501.59501.57501.58001.55021,115,600
Aug 16, 20241.59501.62001.56001.57001.54046,226,600
Aug 15, 20241.65501.65501.61501.63501.60421,366,400
Aug 14, 20241.61501.66501.61501.65501.62383,865,400
Aug 13, 20241.57501.61001.56001.60501.5747889,200
Aug 12, 20241.60001.60001.57501.57501.5453831,000
Aug 9, 20241.61501.64501.57501.60001.56982,252,800
Aug 8, 20241.51001.60001.51001.60001.56984,021,800
Aug 7, 20241.47501.52501.46001.51001.48151,132,800
Aug 6, 20241.42501.49001.40001.47001.44232,403,000
Aug 5, 20241.52501.52501.42501.43501.40794,073,400
Aug 2, 20241.53501.54501.52001.54001.5109914,600
Aug 1, 20241.52501.56001.51501.54001.5109698,200
Jul 31, 20241.50501.53001.50501.51501.4864668,200
Jul 30, 20241.53001.53001.50001.50001.4717839,400
Jul 29, 20241.52501.54001.52501.53001.5011462,400
Jul 26, 20241.55001.55001.51501.52501.49621,037,000
Jul 25, 20241.56001.56501.54501.55001.5208571,600
Jul 24, 20241.57001.59501.55001.56001.53061,540,000
Jul 23, 20241.50001.60001.50001.57001.54045,086,400
Jul 22, 20241.44501.46001.43001.46001.4325583,000
Jul 19, 20241.45501.46001.45001.45001.4226570,600
Jul 18, 20241.44501.46501.44001.45001.4226589,000
Jul 17, 20241.46001.46001.44501.45001.4226309,200
Jul 16, 20241.45501.48001.45001.45001.4226758,400
Jul 15, 20241.42001.46501.42001.45501.42751,135,400
Jul 12, 20241.40001.42501.40001.41501.3883509,000
Jul 11, 20241.42001.42501.40001.40501.37852,355,800
Jul 10, 20241.45001.45001.41501.42501.39812,639,600
Jul 9, 20241.44001.45501.44001.44501.4177470,400
Jul 5, 20241.45501.45501.44001.44001.4128264,800
Jul 4, 20241.45001.46001.44501.45501.4275364,000
Jul 3, 20241.44001.45001.43501.44501.4177286,400
Jul 2, 20241.42001.44001.42001.43001.4030203,000
Jul 1, 20241.42501.44001.41501.42501.3981333,600
Jun 28, 20241.42001.42001.41001.41001.3834104,200
Jun 27, 20241.42501.42501.40501.42001.3932249,000
Jun 26, 20241.41501.42501.40001.42501.3981292,400
Jun 25, 20241.42001.42001.40001.41501.3883476,600
Jun 24, 20241.40501.42001.40501.41501.3883428,800
Jun 21, 20241.41001.41501.40001.40501.3785470,800
Jun 20, 20241.41001.42501.40501.41001.3834294,400
Jun 19, 20241.43001.43001.41001.41501.3883655,400
Jun 18, 20241.44001.44501.42501.43001.4030341,000
Jun 14, 20241.43501.44001.41001.42501.3981980,800
Jun 13, 2024 0.0350 Dividend
Jun 13, 20241.46001.46001.42501.43501.4079577,600
Jun 12, 20241.48501.48501.47001.47001.4079811,800
Jun 11, 20241.47001.48501.47001.48001.4175347,800
Jun 10, 20241.49001.49001.46501.47001.4079577,000
Jun 7, 20241.47001.50001.46501.49001.4271973,600
Jun 6, 20241.46501.48001.46001.46001.3983817,600
Jun 5, 20241.44001.47001.43501.45001.3888803,800
Jun 4, 20241.41501.45001.41501.43001.3696658,200
May 31, 20241.43001.43001.41001.41501.3552583,800
May 30, 20241.44001.44001.42501.43001.3696599,800
May 29, 20241.44501.45501.43501.44001.3792615,600
May 28, 20241.44501.46501.43501.44501.3840828,600
May 27, 20241.50501.50501.42501.44501.38404,047,400
May 24, 20241.55501.55501.54501.55501.4893620,800
May 23, 20241.55001.57001.54501.55001.48451,007,200
May 21, 20241.57001.57001.55001.55001.4845731,000
May 20, 20241.57501.58501.55501.57001.5037767,800
May 17, 20241.57001.61001.56501.58001.51332,272,200
May 16, 20241.57001.57001.56001.57001.50371,475,600
May 15, 20241.57001.57001.53501.57001.50371,154,400
May 14, 20241.56001.57501.55001.57001.50371,183,800
May 13, 20241.58001.58001.54001.56001.4941882,400
May 10, 20241.56001.59501.56001.59001.52291,504,600
May 9, 20241.57001.58001.55001.58001.51331,670,600
May 8, 20241.53501.57501.53501.56001.49411,837,000
May 7, 20241.53501.55001.52501.54001.47501,765,200
May 6, 20241.52001.54501.52001.53501.47021,549,600
May 3, 20241.50001.52501.47001.51501.45103,701,400
May 2, 20241.41501.50001.41501.49501.43195,990,400
Apr 30, 20241.41001.41501.34501.38501.32651,114,000
Apr 29, 20241.40001.41001.39501.40001.3409588,800
Apr 26, 20241.38501.41001.37501.40501.3457810,600
Apr 25, 20241.39501.40001.38001.38501.3265712,600
Apr 24, 20241.34501.40001.34501.39501.33611,964,400
Apr 23, 20241.33001.35001.33001.34501.28821,498,000
Apr 22, 20241.34501.35501.32501.32501.26901,130,600
Apr 19, 20241.36001.36001.33001.34001.28341,703,600
Apr 18, 20241.33501.35001.33001.33501.27862,102,800
Apr 17, 20241.31501.35001.31501.33501.27861,475,200
Apr 16, 20241.32001.33001.30001.31001.2547936,200
Apr 15, 20241.32001.33001.31501.33001.27381,048,400
Apr 12, 20241.34001.34001.31501.32501.2690730,600
Apr 9, 20241.32501.36001.32501.34001.28341,033,800
Apr 8, 20241.32501.34001.31501.32501.2690684,400
Apr 5, 20241.31501.33501.30001.32501.26902,367,400
Apr 4, 20241.34001.34001.31501.32001.26432,808,800
Apr 3, 20241.33001.34501.32001.32001.26431,274,400
Apr 2, 20241.34501.34501.32501.33001.27381,363,200
Apr 1, 20241.34001.35001.31501.34501.28823,767,000
Mar 29, 20241.29501.35001.29501.34001.28342,770,600
Mar 27, 20241.42501.42501.29501.29501.24038,240,800
Mar 26, 20241.43001.43501.42001.42501.36481,308,600
Mar 25, 20241.42501.43501.42501.42501.3648539,600
Mar 22, 20241.42501.44001.42501.43001.3696344,600
Mar 21, 20241.43001.43501.42001.42501.3648780,400
Mar 20, 20241.43001.44001.42501.42501.3648346,200
Mar 19, 20241.43501.43501.42501.43001.3696303,200
Mar 18, 20241.42001.43501.42001.43001.3696586,400
Mar 15, 20241.44001.44001.42501.42501.3648492,600
Mar 14, 20241.41001.45001.41001.44001.37921,558,000
Mar 13, 20241.42501.43501.41501.42001.36001,606,000
Mar 12, 20241.42501.43501.41501.42501.3648695,400
Mar 11, 20241.45001.45001.42001.42001.3600842,200
Mar 8, 20241.42501.45001.42501.44001.37921,030,400
Mar 7, 20241.41001.43501.41001.42501.36481,974,800
Mar 6, 20241.42501.43501.41001.41001.35051,786,200
Mar 5, 20241.42501.43501.41001.42001.3600970,000
Mar 4, 20241.42501.43501.40501.42501.36481,974,600
Mar 1, 20241.39001.45001.39001.42001.36003,717,600
Feb 29, 20241.40501.42001.36001.39501.33614,696,600
Feb 28, 20241.30001.42001.28001.40501.345711,240,400
Feb 27, 20241.26001.32501.24501.29001.23558,018,600
Feb 26, 20241.31001.31501.26001.27001.21649,954,000
Feb 23, 20241.40001.41001.27501.33501.278617,921,600
Feb 22, 20241.55001.55001.40001.41501.35528,699,800
Feb 21, 20241.55501.56001.54501.55001.4845788,400
Feb 20, 20241.55501.56001.54501.56001.49412,380,200
Feb 19, 20241.56501.56501.55001.55001.4845950,200
Feb 16, 20241.55001.56501.55001.56501.4989379,000
Feb 15, 20241.55001.56001.55001.55001.4845949,400
Feb 14, 20241.56001.56001.55001.56001.49411,148,600
Feb 13, 20241.57501.57501.55001.56001.4941771,800
Feb 9, 20241.55001.57501.54501.57501.50854,275,200
Feb 8, 20241.57501.57501.56501.57001.5037426,800
Feb 7, 20241.59001.59001.57001.57501.5085398,000
Feb 6, 20241.58001.59001.57501.59001.5229496,200
Feb 5, 20241.55001.60001.55001.58501.51811,554,800
Feb 2, 20241.59001.59001.54001.55501.48933,498,800
Jan 31, 20241.59501.59501.55501.59001.5229573,600