MCE Holdings Berhad (KLSE:MCEHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.460
+0.010 (0.67%)
At close: Apr 28, 2026
MCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.46 | 0.67% | 276,300 |
| Apr 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | 0.67% | 111,700 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | 0.68% | 38,100 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 58,500 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.44 | -0.67% | 129,500 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | - | 108,900 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.45 | - | 63,100 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.45 | 3.45% | 379,800 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | -0.68% | 92,600 |
| Apr 15, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.41 | -0.68% | 114,000 |
| Apr 14, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.42 | 1.38% | 130,100 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | -0.68% | 9,500 |
| Apr 10, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.41 | 0.69% | 117,100 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.40 | - | 27,400 |
| Apr 8, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | 1.40% | 59,800 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.38 | -0.69% | 67,100 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.39 | 2.13% | 79,100 |
| Apr 3, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.36 | -2.76% | 31,000 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.40 | - | 104,200 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.40 | 2.11% | 96,100 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.37 | 1.43% | 83,400 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.35 | -4.11% | 152,500 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.41 | 0.69% | 112,300 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.40 | 0.69% | 73,400 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.39 | - | 26,600 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.39 | -2.04% | 113,000 |
| Mar 19, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.42 | -0.68% | 16,600 |
| Mar 18, 2026 | 1.39 | 1.52 | 1.39 | 1.48 | 1.43 | 2.78% | 32,900 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.39 | -0.69% | 22,300 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.38 | 1.45 | 1.40 | - | 102,500 |
| Mar 13, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.40 | 2.11% | 60,700 |
| Mar 12, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.37 | 2.16% | 47,900 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.34 | 0.72% | 42,100 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.33 | 2.22% | 124,700 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.31 | -2.88% | 290,900 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.34 | -0.71% | 148,600 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.35 | -0.71% | 430,600 |
| Mar 4, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.36 | - | 51,100 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.36 | - | 211,700 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.36 | -2.08% | 215,100 |
| Feb 27, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.39 | 3.60% | 157,700 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.34 | -2.11% | 681,600 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.37 | - | 38,500 |
| Feb 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.37 | - | 145,300 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 341,700 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.37 | -0.70% | 260,400 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.38 | - | 253,300 |
| Feb 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.38 | - | 107,000 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.38 | -0.69% | 322,200 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.39 | 0.70% | 123,000 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.38 | -0.69% | 651,100 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.39 | -0.69% | 181,100 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | 0.69% | 282,700 |
| Feb 6, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.39 | -2.04% | 548,600 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.42 | -1.34% | 239,900 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.44 | -0.67% | 109,000 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.45 | -1.32% | 123,000 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.47 | - | 198,900 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.47 | -0.65% | 66,100 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.48 | - | 33,900 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.48 | - | 66,200 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.48 | - | 44,400 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | -0.65% | 55,000 |
| Jan 22, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.49 | 3.36% | 167,200 |
| Jan 21, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | 1.36% | 60,100 |
| Jan 20, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.42 | -1.34% | 141,600 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | - | 133,200 |
| Jan 16, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | 1.36% | 140,100 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.42 | -2.00% | 426,000 |
| Jan 14, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.45 | -0.66% | 495,700 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | 0.67% | 253,200 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | -1.32% | 606,600 |
| Jan 9, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.47 | 0.66% | 367,900 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.46 | -0.66% | 204,200 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.47 | -1.30% | 372,500 |
| Jan 6, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.49 | -0.65% | 196,600 |
| Jan 5, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.50 | 1.31% | 54,500 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.48 | 1.32% | 105,700 |
| Dec 31, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.46 | -1.31% | 52,000 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.48 | - | 133,400 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.48 | 1.32% | 19,500 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.46 | -0.66% | 72,900 |
| Dec 24, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.47 | - | 443,200 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.47 | - | 233,400 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.49 | 1.52 | 1.47 | -1.30% | 254,900 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.49 | -1.28% | 1,846,200 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.51 | - | 76,500 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.51 | -2.50% | 299,000 |
| Dec 16, 2025 | 1.62 | 1.64 | 1.56 | 1.60 | 1.55 | -1.84% | 231,000 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.58 | -1.21% | 33,300 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.60 | - | 142,100 |
| Dec 11, 2025 | 1.61 | 1.65 | 1.59 | 1.65 | 1.60 | 1.85% | 143,100 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.57 | -1.22% | 57,200 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.59 | 0.61% | 16,400 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.58 | -0.61% | 43,700 |
| Dec 5, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.59 | 0.61% | 18,700 |
| Dec 4, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.58 | 1.24% | 109,300 |
| Dec 3, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.56 | - | 54,100 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.56 | - | 76,700 |
| Dec 1, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.56 | 1.90% | 275,700 |