Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RCE Capital Berhad (9296.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.2900+0.0300 (+0.92%)
At close: 4:53PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20213.24003.30003.22003.29003.2900141,200
Oct 21, 20213.30003.30003.25003.26003.2600226,200
Oct 20, 20213.30003.32003.26003.28003.2800131,200
Oct 18, 20213.32003.32003.25003.30003.3000144,100
Oct 15, 20213.30003.30003.25003.28003.2800140,100
Oct 14, 20213.28003.32003.27003.28003.2800190,100
Oct 13, 20213.27003.32003.27003.28003.2800377,900
Oct 12, 20213.21003.28003.21003.27003.2700232,500
Oct 11, 20213.23003.26003.20003.21003.2100245,000
Oct 08, 20213.25003.27003.22003.22003.2200213,000
Oct 07, 20213.25003.28003.24003.27003.2700116,700
Oct 06, 20213.23003.28003.23003.27003.2700200,200
Oct 05, 20213.28003.28003.21003.23003.2300425,200
Oct 04, 20213.34003.37003.27003.30003.3000333,800
Oct 01, 20213.23003.35003.21003.34003.3400607,300
Sep 30, 20213.18003.25003.18003.24003.2400243,500
Sep 29, 20213.20003.20003.13003.18003.1800180,400
Sep 28, 20213.07003.22003.05003.20003.20001,145,600
Sep 27, 20213.06003.06003.03003.04003.040094,100
Sep 24, 20213.09003.09003.03003.03003.030098,100
Sep 23, 20213.05003.08003.02003.04003.0400136,900
Sep 22, 20213.02003.05003.00003.05003.050066,300
Sep 21, 20212.98003.00002.96003.00003.0000225,800
Sep 20, 20213.02003.02002.98003.00003.0000222,700
Sep 17, 20213.06003.06003.00003.01003.0100282,000
Sep 15, 20213.06003.07003.03003.05003.050084,400
Sep 14, 20213.09003.12003.04003.06003.0600285,900
Sep 13, 20213.13003.14003.07003.10003.1000246,000
Sep 10, 20213.00003.14002.96003.13003.1300727,800
Sep 09, 20213.02003.06002.98003.00003.0000309,600
Sep 08, 20213.09003.09003.03003.03003.0300208,800
Sep 07, 20213.10003.12003.04003.09003.0900762,400
Sep 06, 20212.94003.07002.93003.07003.07001,144,200
Sep 03, 20212.93002.94002.92002.94002.9400141,000
Sep 02, 20212.94002.95002.91002.93002.9300112,600
Sep 01, 20212.95002.96002.93002.95002.9500245,000
Aug 30, 20212.90002.95002.90002.95002.9500278,000
Aug 27, 20212.87002.90002.85002.90002.9000385,600
Aug 26, 20212.86002.87002.84002.87002.870061,600
Aug 25, 20212.87002.87002.85002.86002.860092,300
Aug 24, 20212.88002.88002.85002.87002.870076,300
Aug 23, 20212.88002.88002.84002.86002.8600109,100
Aug 20, 20212.85002.87002.84002.87002.870041,300
Aug 19, 20212.84002.86002.80002.85002.8500230,600
Aug 18, 20212.84002.90002.84002.84002.840069,000
Aug 17, 20212.88002.88002.83002.84002.8400161,200
Aug 16, 20212.86002.90002.80002.89002.8900336,300
Aug 13, 20212.80002.88002.80002.86002.8600753,500
Aug 12, 20212.74002.77002.72002.73002.7300172,200
Aug 11, 20212.72002.76002.72002.72002.7200319,900
Aug 09, 20212.72002.73002.71002.72002.7200207,000
Aug 06, 20212.71002.73002.70002.72002.7200123,200
Aug 05, 20212.72002.72002.71002.71002.710043,100
Aug 04, 20212.71002.73002.70002.73002.730057,100
Aug 03, 20212.69002.73002.68002.70002.700089,200
Aug 02, 20212.74002.74002.69002.69002.6900215,100
Jul 30, 20212.73002.76002.71002.74002.740075,600
Jul 29, 20212.72002.75002.71002.73002.730077,500
Jul 28, 20212.70002.71002.69002.71002.710093,900
Jul 27, 20212.71002.74002.69002.70002.7000220,700
Jul 26, 20212.73002.74002.71002.72002.7200199,400
Jul 23, 20212.76002.76002.72002.74002.7400133,500
Jul 22, 20212.73002.77002.73002.74002.740085,500
Jul 21, 20212.76002.76002.72002.73002.7300264,000
Jul 19, 20212.75002.80002.75002.77002.7700106,800
Jul 16, 20212.80002.80002.75002.77002.7700105,000
Jul 15, 20212.80002.80002.76002.80002.8000244,300
Jul 15, 20210.07 Dividend
Jul 14, 20212.86002.86002.83002.84002.7700321,100
Jul 13, 20212.88002.88002.84002.86002.7895310,700
Jul 12, 20212.91002.91002.87002.89002.818862,200
Jul 09, 20212.84002.88002.84002.86002.7895171,100
Jul 08, 20212.93002.93002.81002.83002.7602568,600
Jul 07, 20212.88002.93002.88002.93002.8578140,400
Jul 06, 20212.91002.91002.87002.88002.8090184,900
Jul 05, 20212.94002.94002.88002.91002.8383142,500
Jul 02, 20212.95002.95002.90002.94002.8675109,700
Jul 01, 20212.86002.94002.86002.94002.8675278,200
Jun 30, 20212.89002.89002.83002.86002.7895102,300
Jun 29, 20212.83002.90002.81002.88002.8090286,900
Jun 28, 20212.86002.86002.80002.82002.7505371,500
Jun 25, 20212.83002.86002.83002.86002.7895127,400
Jun 24, 20212.90002.90002.81002.82002.7505520,600
Jun 23, 20212.95002.95002.85002.85002.7798564,200
Jun 22, 20212.94002.95002.93002.95002.877349,000
Jun 21, 20213.00003.00002.93002.95002.8773177,700
Jun 18, 20212.97003.02002.93002.99002.9163495,800
Jun 17, 20212.95002.97002.93002.97002.8968127,300
Jun 16, 20212.97002.97002.93002.96002.8870257,400
Jun 15, 20212.96002.97002.93002.97002.8968227,100
Jun 14, 20212.97002.97002.92002.96002.8870286,000
Jun 11, 20212.93002.96002.91002.95002.8773341,000
Jun 10, 20212.97002.98002.93002.96002.8870480,400
Jun 09, 20212.87003.00002.86002.96002.88701,120,500
Jun 08, 20212.85002.88002.81002.86002.7895410,700
Jun 04, 20212.88002.88002.84002.88002.8090168,200
Jun 03, 20212.90002.93002.84002.85002.7798738,100
Jun 02, 20212.77002.91002.72002.90002.82851,667,200
Jun 01, 20212.74002.76002.71002.75002.6822238,600
May 31, 20212.66002.77002.66002.74002.6725426,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement