MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.640
+0.010 (0.61%)
At close: Dec 5, 2025
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | - | 278,100 |
| Oct 8, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.66 | - | 44,100 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.66 | -0.58% | 435,000 |
| Oct 6, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.67 | -0.58% | 666,500 |
| Oct 3, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.68 | -1.15% | 447,300 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.70 | 0.58% | 689,400 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.69 | -2.26% | 606,800 |
| Sep 30, 2025 | 1.72 | 1.78 | 1.71 | 1.77 | 1.73 | 2.91% | 486,000 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.68 | -1.15% | 764,800 |
| Sep 26, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.70 | 1.75% | 83,100 |
| Sep 25, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.67 | -0.58% | 323,300 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.68 | -0.58% | 205,800 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.69 | - | 173,100 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.69 | -1.14% | 150,300 |
| Sep 19, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.71 | 2.34% | 433,400 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.69 | 1.71 | 1.67 | -2.29% | 518,000 |
| Sep 17, 2025 | 1.65 | 1.75 | 1.62 | 1.75 | 1.71 | 8.02% | 885,900 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.59 | -0.61% | 377,100 |
| Sep 11, 2025 | 1.61 | 1.64 | 1.59 | 1.63 | 1.60 | 1.24% | 287,800 |
| Sep 10, 2025 | 1.48 | 1.61 | 1.47 | 1.61 | 1.58 | 8.05% | 831,400 |
| Sep 9, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.46 | - | 54,100 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.46 | - | 159,900 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.46 | - | 52,600 |
| Sep 3, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.46 | - | 167,200 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.46 | 0.68% | 116,000 |
| Aug 29, 2025 | 1.50 | 1.51 | 1.44 | 1.48 | 1.45 | -1.33% | 457,200 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.47 | - | 132,600 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | 1.35% | 72,100 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.45 | -1.33% | 176,700 |
| Aug 25, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.47 | - | 385,000 |
| Aug 22, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.47 | 2.04% | 138,600 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.44 | -1.34% | 219,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.46 | -0.67% | 141,500 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.47 | - | 417,000 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.47 | 0.67% | 131,600 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.46 | -0.67% | 164,000 |
| Aug 14, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.47 | - | 434,800 |
| Aug 13, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.47 | 0.67% | 326,300 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.46 | 0.68% | 804,900 |
| Aug 11, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.45 | 2.78% | 1,607,800 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -0.69% | 71,100 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.42 | -0.68% | 11,500 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | -0.68% | 113,500 |
| Aug 5, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | 0.68% | 14,300 |
| Aug 4, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.43 | 2.10% | 416,200 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.40 | -1.38% | 331,900 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.42 | -1.36% | 82,000 |
| Jul 30, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.44 | 1.38% | 6,500 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | 64,100 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.42 | -1.36% | 6,300 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.44 | 0.68% | 65,000 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.43 | -1.35% | 366,100 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.45 | - | 75,000 |
| Jul 22, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.45 | - | 44,800 |
| Jul 21, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.45 | - | 90,000 |
| Jul 18, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.45 | 0.68% | 32,300 |
| Jul 17, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.44 | -0.68% | 87,900 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.45 | - | 34,300 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | 82,300 |
| Jul 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | - | 354,000 |