MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.350
-0.040 (-2.88%)
At close: Mar 9, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 148,600 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 430,600 |
| Mar 4, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | - | 51,100 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | - | 211,700 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 215,100 |
| Feb 27, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 157,700 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 681,600 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 38,500 |
| Feb 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 145,300 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 341,700 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 260,400 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 253,300 |
| Feb 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 107,000 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | 322,200 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 123,000 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 651,100 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 181,100 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 282,700 |
| Feb 6, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 548,600 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 239,900 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 109,000 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 123,000 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 198,900 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 66,100 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 33,900 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 66,200 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 44,400 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 55,000 |
| Jan 22, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 3.36% | 167,200 |
| Jan 21, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 60,100 |
| Jan 20, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 141,600 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 133,200 |
| Jan 16, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 140,100 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 426,000 |
| Jan 14, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 495,700 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 253,200 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 606,600 |
| Jan 9, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 367,900 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 204,200 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 372,500 |
| Jan 6, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 196,600 |
| Jan 5, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 54,500 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 105,700 |
| Dec 31, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 52,000 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 133,400 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 19,500 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 72,900 |
| Dec 24, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 443,200 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 233,400 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 254,900 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 1,846,200 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | 76,500 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 299,000 |
| Dec 16, 2025 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 231,000 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -1.21% | 33,300 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 142,100 |
| Dec 11, 2025 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 1.85% | 143,100 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -1.22% | 57,200 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 16,400 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 43,700 |
| Dec 5, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 18,700 |
| Dec 4, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 109,300 |
| Dec 3, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 54,100 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 76,700 |
| Dec 1, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 275,700 |
| Nov 28, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -2.47% | 249,900 |
| Nov 27, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 46,400 |
| Nov 26, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 389,100 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 627,500 |
| Nov 24, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 209,200 |
| Nov 21, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 111,500 |
| Nov 20, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | - | 140,300 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 102,200 |
| Nov 18, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 222,800 |
| Nov 17, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 330,100 |
| Nov 14, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 171,300 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 134,500 |
| Nov 12, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 429,000 |
| Nov 11, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | - | 140,100 |
| Nov 10, 2025 | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | 1.13% | 213,200 |
| Nov 7, 2025 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | -0.56% | 140,400 |
| Nov 6, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 206,100 |
| Nov 5, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | - | 179,200 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | 198,800 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 88,200 |
| Oct 31, 2025 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | -0.54% | 286,400 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -2.12% | 364,100 |
| Oct 29, 2025 | 1.87 | 1.91 | 1.86 | 1.89 | 1.85 | 0.53% | 409,400 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.84 | -0.53% | 106,800 |
| Oct 27, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.85 | - | 59,100 |
| Oct 24, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.85 | - | 111,500 |
| Oct 23, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.85 | 0.53% | 67,100 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.84 | -1.57% | 158,100 |
| Oct 21, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.87 | 1.60% | 194,900 |
| Oct 17, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.84 | -1.05% | 353,400 |
| Oct 16, 2025 | 1.89 | 1.93 | 1.89 | 1.90 | 1.86 | - | 352,200 |
| Oct 15, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.86 | 3.83% | 989,300 |
| Oct 14, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.79 | 7.65% | 1,577,400 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.66 | -0.58% | 166,000 |
| Oct 10, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.67 | 0.59% | 422,200 |