Skip to main content
Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.54
-0.40 (-5.04%)
At close: Mar 9, 2026

Malayan Cement Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.288.287.927.947.94-4.68%3,466,600
Mar 5, 20268.128.408.128.338.332.59%2,700,900
Mar 4, 20268.268.308.088.128.12-2.17%3,422,000
Mar 3, 20268.268.388.238.308.30-1,741,800
Mar 2, 20268.588.598.248.308.30-3.49%3,134,800
Feb 27, 20268.608.628.498.608.600.70%2,937,400
Feb 26, 20268.458.618.418.548.540.95%1,029,000
Feb 25, 20268.428.588.388.468.460.48%2,047,600
Feb 24, 20268.408.498.408.428.420.24%3,099,300
Feb 23, 20268.698.748.378.408.40-3.34%2,951,700
Feb 20, 20268.528.698.528.698.691.05%596,600
Feb 19, 20268.458.728.428.608.601.78%1,574,100
Feb 16, 20268.408.498.368.458.450.36%905,500
Feb 13, 20268.498.528.408.428.42-0.36%1,072,300
Feb 12, 20268.468.568.438.458.45-1,668,600
Feb 11, 20268.538.568.208.458.45-0.47%2,240,400
Feb 10, 20268.508.548.418.498.49-0.12%1,760,400
Feb 9, 20268.258.508.258.508.503.16%900,500
Feb 6, 20268.128.348.128.248.240.24%1,766,700
Feb 5, 20268.288.288.098.228.22-0.72%1,305,200
Feb 4, 20268.258.388.048.288.280.36%2,252,600
Feb 3, 20267.938.307.938.258.253.13%4,394,800
Jan 30, 20267.958.007.838.008.000.63%1,213,300
Jan 29, 20268.008.017.937.957.95-0.62%1,651,200
Jan 28, 20268.058.287.848.008.00-0.50%3,779,200
Jan 27, 20267.798.107.798.048.043.74%2,473,200
Jan 26, 20267.767.807.617.757.75-1.02%765,100
Jan 23, 20267.837.897.807.837.83-971,400
Jan 22, 20267.587.877.577.837.833.43%1,370,000
Jan 21, 20267.567.597.307.577.570.13%2,463,900
Jan 20, 20267.597.617.507.567.56-0.40%429,400
Jan 19, 20267.607.687.507.597.59-0.13%506,400
Jan 16, 20267.767.767.557.607.60-2.94%534,900
Jan 15, 20267.637.847.637.837.831.95%495,300
Jan 14, 20267.847.907.597.687.68-2.04%1,236,800
Jan 13, 20268.008.007.807.847.84-1.75%624,000
Jan 12, 20267.958.007.907.987.980.38%410,900
Jan 9, 20268.108.107.907.957.95-1.85%1,065,300
Jan 8, 20267.988.207.988.108.101.76%902,800
Jan 7, 20268.008.057.877.967.96-0.50%1,222,600
Jan 6, 20268.028.087.868.008.00-0.25%764,800
Jan 5, 20267.798.107.798.028.022.95%1,587,200
Jan 2, 20267.667.847.647.797.791.70%565,000
Dec 31, 20257.697.727.627.667.66-0.13%773,100
Dec 30, 20257.607.687.567.677.670.52%735,900
Dec 29, 20257.647.787.557.637.63-769,000
Dec 26, 20257.367.667.367.637.633.95%909,800
Dec 24, 20257.347.447.247.347.34-1,149,700
Dec 23, 20257.247.377.157.347.341.52%1,193,800
Dec 22, 20256.927.256.927.237.234.78%667,300
Dec 19, 20256.977.026.826.906.90-1.00%1,577,400
Dec 18, 20256.967.076.936.976.97-0.43%1,136,500
Dec 17, 20257.047.146.977.007.00-0.57%1,165,700
Dec 16, 20257.107.166.967.047.04-0.14%671,700
Dec 15, 20256.797.126.797.057.053.83%1,832,700
Dec 12, 20256.806.876.776.796.79-0.15%968,800
Dec 11, 20256.816.896.796.806.80-0.15%623,400
Dec 10, 20256.886.906.776.816.81-1.30%308,900
Dec 9, 20256.906.936.856.906.90-1,814,700
Dec 8, 20256.957.006.846.906.900.15%1,224,100
Dec 5, 20256.836.936.816.896.891.47%446,100
Dec 4, 20256.876.996.796.796.79-1.16%708,000
Dec 3, 20256.826.906.786.876.87-0.43%615,400
Dec 2, 20256.656.946.656.906.903.76%1,333,500
Dec 1, 20256.656.866.656.656.65-0.89%331,700
Nov 28, 20256.726.986.646.716.710.15%2,270,200
Nov 27, 20256.426.716.426.706.702.76%540,300
Nov 26, 20256.296.526.296.526.523.16%759,300
Nov 25, 20256.586.586.226.326.32-4.96%2,484,500
Nov 24, 20256.356.656.266.656.654.72%3,371,700
Nov 21, 20256.426.436.276.356.35-1.55%1,562,700
Nov 20, 20256.266.506.266.456.452.71%1,477,900
Nov 19, 20256.416.486.286.286.28-3.38%868,100
Nov 18, 20256.536.586.356.506.50-0.61%1,104,700
Nov 17, 20256.706.726.546.546.54-2.39%710,700
Nov 14, 20256.676.736.586.706.700.30%929,300
Nov 13, 20256.566.786.566.686.682.30%1,152,400
Nov 12, 20256.606.626.536.536.53-1.51%455,500
Nov 11, 20256.686.696.616.636.63-0.45%657,300
Nov 10, 20256.706.716.656.666.66-0.30%462,700
Nov 7, 20256.706.776.636.686.68-0.30%1,109,600
Nov 6, 20256.726.806.696.706.70-0.30%1,522,100
Nov 5, 20256.676.786.676.726.720.45%450,700
Nov 4, 20256.976.976.696.696.69-2.76%853,300
Nov 3, 20256.917.036.826.886.880.29%642,600
Oct 31, 20256.886.936.756.866.860.15%1,875,900
Oct 30, 20256.746.886.736.856.851.48%1,599,700
Oct 29, 20256.456.756.456.756.755.14%2,465,000
Oct 28, 20256.406.476.406.426.420.31%1,238,100
Oct 27, 20256.506.506.386.406.40-1.23%1,662,500
Oct 24, 20256.476.596.406.486.48-0.15%763,100
Oct 23, 20256.586.606.376.496.49-1.37%1,698,700
Oct 22, 20256.576.646.556.586.580.15%806,200
Oct 21, 20256.756.786.556.576.57-1.94%571,900
Oct 17, 20256.856.866.666.706.70-2.19%554,300
Oct 16, 20256.786.876.786.856.851.48%370,900
Oct 15, 20256.826.826.696.756.75-1.03%488,600
Oct 14, 20256.686.876.646.826.822.10%1,239,100
Oct 13, 20256.786.846.686.686.68-2.20%1,103,100
Oct 10, 20257.027.096.786.836.83-3.53%784,900