MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.740
+0.030 (1.75%)
At close: Sep 26, 2025
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 83,100 |
| Sep 25, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 323,300 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 205,800 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 173,100 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 150,300 |
| Sep 19, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 433,400 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 518,000 |
| Sep 17, 2025 | 1.65 | 1.75 | 1.62 | 1.75 | 1.75 | 8.02% | 885,900 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 377,100 |
| Sep 11, 2025 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 287,800 |
| Sep 10, 2025 | 1.48 | 1.61 | 1.47 | 1.61 | 1.61 | 8.05% | 831,400 |
| Sep 9, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 54,100 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 159,900 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 52,600 |
| Sep 3, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 167,200 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 116,000 |
| Aug 29, 2025 | 1.50 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 457,200 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 132,600 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 72,100 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 176,700 |
| Aug 25, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | - | 385,000 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 2.04% | 138,600 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 219,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 141,500 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 417,000 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 131,600 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 164,000 |
| Aug 14, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 434,800 |
| Aug 13, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 326,300 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 804,900 |
| Aug 11, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 2.78% | 1,607,800 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 71,100 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 11,500 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 113,500 |
| Aug 5, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 14,300 |
| Aug 4, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 416,200 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 331,900 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 82,000 |
| Jul 30, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 6,500 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 64,100 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 6,300 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 65,000 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 366,100 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 75,000 |
| Jul 22, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 44,800 |
| Jul 21, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 90,000 |
| Jul 18, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 32,300 |
| Jul 17, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 87,900 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 34,300 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 82,300 |