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 |
| Sep 25, 2025 | 6.52 | 6.80 | 6.47 | 6.73 | 6.73 | 3.54% | 3,758,200 |
| Sep 24, 2025 | 6.39 | 6.58 | 6.29 | 6.50 | 6.50 | 3.01% | 1,543,200 |
| Sep 23, 2025 | 6.20 | 6.39 | 6.18 | 6.31 | 6.31 | 1.77% | 3,094,600 |
| Sep 22, 2025 | 6.06 | 6.20 | 6.05 | 6.20 | 6.20 | 2.14% | 433,800 |
| Sep 19, 2025 | 6.05 | 6.08 | 5.93 | 6.07 | 6.07 | - | 1,074,900 |
| Sep 18, 2025 | 6.07 | 6.09 | 6.02 | 6.07 | 6.07 | - | 231,900 |
| Sep 17, 2025 | 6.00 | 6.14 | 5.99 | 6.07 | 6.07 | 1.17% | 1,349,400 |
| Sep 12, 2025 | 6.09 | 6.09 | 5.98 | 6.00 | 6.00 | -1.48% | 1,033,500 |
| Sep 11, 2025 | 5.93 | 6.10 | 5.90 | 6.09 | 6.09 | 1.50% | 1,593,100 |
| Sep 10, 2025 | 5.98 | 6.04 | 5.95 | 6.00 | 5.93 | 0.33% | 1,728,700 |
| Sep 9, 2025 | 5.90 | 6.02 | 5.90 | 5.98 | 5.91 | 1.18% | 1,753,100 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.80 | 5.91 | 5.84 | 2.43% | 1,242,500 |
| Sep 4, 2025 | 5.70 | 5.92 | 5.70 | 5.77 | 5.70 | 1.23% | 4,092,200 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.69 | 5.70 | 5.63 | -0.87% | 2,427,600 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.68 | -1.71% | 1,870,400 |
| Aug 29, 2025 | 5.70 | 5.85 | 5.62 | 5.85 | 5.78 | 2.63% | 2,789,800 |
| Aug 28, 2025 | 5.42 | 5.70 | 5.42 | 5.70 | 5.63 | 5.56% | 7,480,700 |
| Aug 27, 2025 | 5.40 | 5.46 | 5.36 | 5.40 | 5.34 | - | 2,185,500 |
| Aug 26, 2025 | 5.47 | 5.47 | 5.34 | 5.40 | 5.34 | -1.28% | 2,117,000 |
| Aug 25, 2025 | 5.51 | 5.59 | 5.44 | 5.47 | 5.41 | 0.18% | 3,399,600 |
| Aug 22, 2025 | 5.40 | 5.62 | 5.40 | 5.46 | 5.40 | 2.63% | 3,521,400 |
| Aug 21, 2025 | 5.42 | 5.44 | 5.28 | 5.32 | 5.26 | -0.93% | 1,376,700 |
| Aug 20, 2025 | 5.42 | 5.44 | 5.26 | 5.37 | 5.31 | -0.92% | 2,443,200 |
| Aug 19, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.36 | 0.37% | 203,400 |
| Aug 18, 2025 | 5.28 | 5.50 | 5.28 | 5.40 | 5.34 | 3.05% | 662,700 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.24 | 5.24 | 5.18 | -1.32% | 390,300 |
| Aug 14, 2025 | 5.32 | 5.40 | 5.28 | 5.31 | 5.25 | -0.75% | 1,136,600 |
| Aug 13, 2025 | 5.42 | 5.47 | 5.33 | 5.35 | 5.29 | -0.93% | 931,900 |
| Aug 12, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | 5.34 | -1.10% | 398,700 |
| Aug 11, 2025 | 5.38 | 5.55 | 5.38 | 5.46 | 5.40 | 1.30% | 1,488,800 |
| Aug 8, 2025 | 5.39 | 5.44 | 5.37 | 5.39 | 5.33 | - | 3,535,600 |
| Aug 7, 2025 | 5.41 | 5.41 | 5.31 | 5.39 | 5.33 | 0.19% | 1,778,100 |
| Aug 6, 2025 | 5.45 | 5.47 | 5.32 | 5.38 | 5.32 | -1.28% | 2,333,500 |
| Aug 5, 2025 | 5.47 | 5.58 | 5.44 | 5.45 | 5.39 | -0.37% | 732,800 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.40 | 5.47 | 5.41 | -1.44% | 612,400 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.49 | -0.89% | 2,573,400 |
| Jul 31, 2025 | 5.50 | 5.69 | 5.49 | 5.60 | 5.53 | 2.00% | 3,714,500 |
| Jul 30, 2025 | 5.29 | 5.50 | 5.24 | 5.49 | 5.43 | 2.81% | 1,873,600 |
| Jul 29, 2025 | 5.34 | 5.41 | 5.32 | 5.34 | 5.28 | - | 881,800 |
| Jul 28, 2025 | 5.29 | 5.40 | 5.22 | 5.34 | 5.28 | 0.95% | 1,733,300 |
| Jul 25, 2025 | 5.23 | 5.32 | 5.12 | 5.29 | 5.23 | 0.57% | 582,800 |
| Jul 24, 2025 | 5.25 | 5.28 | 5.20 | 5.26 | 5.20 | 0.57% | 606,300 |
| Jul 23, 2025 | 5.10 | 5.34 | 5.03 | 5.23 | 5.17 | 1.95% | 1,940,400 |
| Jul 22, 2025 | 5.17 | 5.22 | 5.11 | 5.13 | 5.07 | -0.77% | 716,000 |
| Jul 21, 2025 | 5.12 | 5.20 | 5.06 | 5.17 | 5.11 | 0.78% | 635,900 |
| Jul 18, 2025 | 4.90 | 5.15 | 4.90 | 5.13 | 5.07 | 4.69% | 1,675,000 |
| Jul 17, 2025 | 4.97 | 4.99 | 4.87 | 4.90 | 4.84 | -1.41% | 484,000 |
| Jul 16, 2025 | 4.98 | 4.98 | 4.95 | 4.97 | 4.91 | 0.61% | 102,600 |
| Jul 15, 2025 | 4.98 | 5.00 | 4.91 | 4.94 | 4.88 | -0.60% | 817,100 |
| Jul 14, 2025 | 5.01 | 5.07 | 4.95 | 4.97 | 4.91 | -1.19% | 227,300 |