Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia
· Delayed Price · Currency is MYR 6.89
+0.10 (1.47%)
At close: Dec 5, 2025
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.83 | 6.93 | 6.81 | 6.89 | 6.89 | 1.47% | 446,100 |
| Dec 4, 2025 | 6.87 | 6.99 | 6.79 | 6.79 | 6.79 | -1.16% | 708,000 |
| Dec 3, 2025 | 6.82 | 6.90 | 6.78 | 6.87 | 6.87 | -0.43% | 615,400 |
| Dec 2, 2025 | 6.65 | 6.94 | 6.65 | 6.90 | 6.90 | 3.76% | 1,333,500 |
| Dec 1, 2025 | 6.65 | 6.86 | 6.65 | 6.65 | 6.65 | -0.89% | 331,700 |
| Nov 28, 2025 | 6.72 | 6.98 | 6.64 | 6.71 | 6.71 | 0.15% | 2,270,200 |
| Nov 27, 2025 | 6.42 | 6.71 | 6.42 | 6.70 | 6.70 | 2.76% | 540,300 |
| Nov 26, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 3.16% | 759,300 |
| Nov 25, 2025 | 6.58 | 6.58 | 6.22 | 6.32 | 6.32 | -4.96% | 2,484,500 |
| Nov 24, 2025 | 6.35 | 6.65 | 6.26 | 6.65 | 6.65 | 4.72% | 3,371,700 |
| Nov 21, 2025 | 6.42 | 6.43 | 6.27 | 6.35 | 6.35 | -1.55% | 1,562,700 |
| Nov 20, 2025 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 2.71% | 1,477,900 |
| Nov 19, 2025 | 6.41 | 6.48 | 6.28 | 6.28 | 6.28 | -3.38% | 868,100 |
| Nov 18, 2025 | 6.53 | 6.58 | 6.35 | 6.50 | 6.50 | -0.61% | 1,104,700 |
| Nov 17, 2025 | 6.70 | 6.72 | 6.54 | 6.54 | 6.54 | -2.39% | 710,700 |
| Nov 14, 2025 | 6.67 | 6.73 | 6.58 | 6.70 | 6.70 | 0.30% | 929,300 |
| Nov 13, 2025 | 6.56 | 6.78 | 6.56 | 6.68 | 6.68 | 2.30% | 1,152,400 |
| Nov 12, 2025 | 6.60 | 6.62 | 6.53 | 6.53 | 6.53 | -1.51% | 455,500 |
| Nov 11, 2025 | 6.68 | 6.69 | 6.61 | 6.63 | 6.63 | -0.45% | 657,300 |
| Nov 10, 2025 | 6.70 | 6.71 | 6.65 | 6.66 | 6.66 | -0.30% | 462,700 |
| Nov 7, 2025 | 6.70 | 6.77 | 6.63 | 6.68 | 6.68 | -0.30% | 1,109,600 |
| Nov 6, 2025 | 6.72 | 6.80 | 6.69 | 6.70 | 6.70 | -0.30% | 1,522,100 |
| Nov 5, 2025 | 6.67 | 6.78 | 6.67 | 6.72 | 6.72 | 0.45% | 450,700 |
| Nov 4, 2025 | 6.97 | 6.97 | 6.69 | 6.69 | 6.69 | -2.76% | 853,300 |
| Nov 3, 2025 | 6.91 | 7.03 | 6.82 | 6.88 | 6.88 | 0.29% | 642,600 |
| Oct 31, 2025 | 6.88 | 6.93 | 6.75 | 6.86 | 6.86 | 0.15% | 1,875,900 |
| Oct 30, 2025 | 6.74 | 6.88 | 6.73 | 6.85 | 6.85 | 1.48% | 1,599,700 |
| Oct 29, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 5.14% | 2,465,000 |
| Oct 28, 2025 | 6.40 | 6.47 | 6.40 | 6.42 | 6.42 | 0.31% | 1,238,100 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -1.23% | 1,662,500 |
| Oct 24, 2025 | 6.47 | 6.59 | 6.40 | 6.48 | 6.48 | -0.15% | 763,100 |
| Oct 23, 2025 | 6.58 | 6.60 | 6.37 | 6.49 | 6.49 | -1.37% | 1,698,700 |
| Oct 22, 2025 | 6.57 | 6.64 | 6.55 | 6.58 | 6.58 | 0.15% | 806,200 |
| Oct 21, 2025 | 6.75 | 6.78 | 6.55 | 6.57 | 6.57 | -1.94% | 571,900 |
| Oct 17, 2025 | 6.85 | 6.86 | 6.66 | 6.70 | 6.70 | -2.19% | 554,300 |
| Oct 16, 2025 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 1.48% | 370,900 |
| Oct 15, 2025 | 6.82 | 6.82 | 6.69 | 6.75 | 6.75 | -1.03% | 488,600 |
| Oct 14, 2025 | 6.68 | 6.87 | 6.64 | 6.82 | 6.82 | 2.10% | 1,239,100 |
| Oct 13, 2025 | 6.78 | 6.84 | 6.68 | 6.68 | 6.68 | -2.20% | 1,103,100 |
| Oct 10, 2025 | 7.02 | 7.09 | 6.78 | 6.83 | 6.83 | -3.53% | 784,900 |
| Oct 9, 2025 | 6.78 | 7.11 | 6.78 | 7.08 | 7.08 | 4.42% | 3,443,500 |
| Oct 8, 2025 | 6.73 | 6.89 | 6.71 | 6.78 | 6.78 | 0.74% | 2,266,400 |
| Oct 7, 2025 | 6.91 | 6.97 | 6.73 | 6.73 | 6.73 | -3.03% | 1,342,400 |
| Oct 6, 2025 | 7.00 | 7.02 | 6.80 | 6.94 | 6.94 | -0.14% | 2,783,300 |
| Oct 3, 2025 | 7.02 | 7.07 | 6.93 | 6.95 | 6.95 | -0.71% | 1,746,500 |
| Oct 2, 2025 | 6.88 | 7.01 | 6.82 | 7.00 | 7.00 | 1.01% | 1,924,400 |
| Oct 1, 2025 | 7.03 | 7.10 | 6.69 | 6.93 | 6.93 | -1.42% | 355,400 |
| Sep 30, 2025 | 6.93 | 7.15 | 6.92 | 7.03 | 7.03 | 1.15% | 2,312,400 |
| Sep 29, 2025 | 7.16 | 7.20 | 6.95 | 6.95 | 6.95 | -2.80% | 1,884,700 |
| Sep 26, 2025 | 6.73 | 7.20 | 6.73 | 7.15 | 7.15 | 6.24% | 2,720,200 |