Malayan Cement Berhad (KLSE:MCEMENT)
Malaysia
· Delayed Price · Currency is MYR 6.97
+0.06 (0.87%)
At close: Apr 28, 2026
Malayan Cement Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.01 | 7.07 | 6.90 | 6.91 | 6.91 | -1.29% | 805,200 |
| Apr 24, 2026 | 7.21 | 7.21 | 6.96 | 7.00 | 7.00 | -2.78% | 2,964,800 |
| Apr 23, 2026 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | -0.41% | 1,775,600 |
| Apr 22, 2026 | 7.24 | 7.28 | 7.16 | 7.23 | 7.23 | -0.14% | 742,600 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.20 | 7.24 | 7.24 | 0.56% | 1,343,600 |
| Apr 20, 2026 | 7.08 | 7.27 | 7.05 | 7.20 | 7.20 | 1.41% | 2,055,300 |
| Apr 17, 2026 | 7.09 | 7.14 | 7.01 | 7.10 | 7.10 | - | 1,607,300 |
| Apr 16, 2026 | 6.91 | 7.23 | 6.79 | 7.10 | 7.10 | 2.75% | 1,080,900 |
| Apr 15, 2026 | 6.65 | 6.93 | 6.60 | 6.91 | 6.91 | 4.70% | 1,386,400 |
| Apr 14, 2026 | 6.66 | 6.72 | 6.56 | 6.60 | 6.60 | - | 896,000 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -2.37% | 891,100 |
| Apr 10, 2026 | 6.53 | 6.84 | 6.45 | 6.76 | 6.76 | 3.36% | 2,104,700 |
| Apr 9, 2026 | 6.62 | 6.62 | 6.40 | 6.54 | 6.54 | -0.46% | 847,900 |
| Apr 8, 2026 | 6.51 | 6.72 | 6.49 | 6.57 | 6.57 | 5.12% | 2,651,100 |
| Apr 7, 2026 | 6.37 | 6.38 | 6.24 | 6.25 | 6.25 | -1.57% | 1,248,000 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | -4.94% | 2,882,300 |
| Apr 3, 2026 | 6.61 | 6.77 | 6.54 | 6.68 | 6.68 | 1.06% | 4,123,200 |
| Apr 2, 2026 | 6.43 | 6.62 | 6.28 | 6.61 | 6.61 | 3.44% | 3,074,300 |
| Apr 1, 2026 | 6.15 | 6.45 | 6.14 | 6.39 | 6.39 | 5.62% | 5,225,900 |
| Mar 31, 2026 | 5.96 | 6.14 | 5.93 | 6.05 | 6.05 | 1.51% | 4,617,700 |
| Mar 30, 2026 | 6.26 | 6.26 | 5.88 | 5.96 | 5.96 | -5.40% | 4,427,400 |
| Mar 27, 2026 | 6.29 | 6.50 | 6.23 | 6.30 | 6.30 | 0.16% | 1,863,500 |
| Mar 26, 2026 | 6.26 | 6.33 | 6.14 | 6.29 | 6.29 | 0.48% | 2,214,800 |
| Mar 25, 2026 | 6.33 | 6.46 | 6.26 | 6.26 | 6.26 | -0.48% | 4,171,400 |
| Mar 24, 2026 | 6.55 | 6.65 | 6.25 | 6.29 | 6.29 | -3.23% | 3,787,200 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.49 | 6.50 | 6.50 | -6.47% | 14,490,000 |
| Mar 18, 2026 | 6.84 | 7.11 | 6.78 | 6.95 | 6.95 | 2.51% | 3,897,000 |
| Mar 17, 2026 | 6.64 | 6.87 | 6.50 | 6.78 | 6.78 | 2.42% | 4,398,400 |
| Mar 16, 2026 | 6.16 | 6.73 | 6.16 | 6.62 | 6.62 | 7.64% | 6,688,800 |
| Mar 13, 2026 | 7.45 | 7.45 | 6.05 | 6.15 | 6.15 | -18.44% | 8,056,700 |
| Mar 12, 2026 | 7.53 | 7.61 | 7.52 | 7.54 | 7.48 | -0.13% | 1,310,900 |
| Mar 11, 2026 | 7.57 | 7.64 | 7.51 | 7.55 | 7.49 | -0.53% | 2,828,400 |
| Mar 10, 2026 | 7.57 | 7.69 | 7.57 | 7.59 | 7.53 | 0.66% | 1,844,200 |
| Mar 9, 2026 | 7.83 | 7.83 | 7.32 | 7.54 | 7.48 | -5.04% | 6,596,400 |
| Mar 6, 2026 | 8.28 | 8.28 | 7.92 | 7.94 | 7.88 | -4.68% | 3,466,600 |
| Mar 5, 2026 | 8.12 | 8.40 | 8.12 | 8.33 | 8.26 | 2.59% | 2,700,900 |
| Mar 4, 2026 | 8.26 | 8.30 | 8.08 | 8.12 | 8.06 | -2.17% | 3,422,000 |
| Mar 3, 2026 | 8.26 | 8.38 | 8.23 | 8.30 | 8.23 | - | 1,741,800 |
| Mar 2, 2026 | 8.58 | 8.59 | 8.24 | 8.30 | 8.23 | -3.49% | 3,134,800 |
| Feb 27, 2026 | 8.60 | 8.62 | 8.49 | 8.60 | 8.53 | 0.70% | 2,937,400 |
| Feb 26, 2026 | 8.45 | 8.61 | 8.41 | 8.54 | 8.47 | 0.95% | 1,029,000 |
| Feb 25, 2026 | 8.42 | 8.58 | 8.38 | 8.46 | 8.39 | 0.48% | 2,047,600 |
| Feb 24, 2026 | 8.40 | 8.49 | 8.40 | 8.42 | 8.35 | 0.24% | 3,099,300 |
| Feb 23, 2026 | 8.69 | 8.74 | 8.37 | 8.40 | 8.33 | -3.34% | 2,951,700 |
| Feb 20, 2026 | 8.52 | 8.69 | 8.52 | 8.69 | 8.62 | 1.05% | 596,600 |
| Feb 19, 2026 | 8.45 | 8.72 | 8.42 | 8.60 | 8.53 | 1.78% | 1,574,100 |
| Feb 16, 2026 | 8.40 | 8.49 | 8.36 | 8.45 | 8.38 | 0.36% | 905,500 |
| Feb 13, 2026 | 8.49 | 8.52 | 8.40 | 8.42 | 8.35 | -0.36% | 1,072,300 |
| Feb 12, 2026 | 8.46 | 8.56 | 8.43 | 8.45 | 8.38 | - | 1,668,600 |
| Feb 11, 2026 | 8.53 | 8.56 | 8.20 | 8.45 | 8.38 | -0.47% | 2,240,400 |
| Feb 10, 2026 | 8.50 | 8.54 | 8.41 | 8.49 | 8.42 | -0.12% | 1,760,400 |
| Feb 9, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.43 | 3.16% | 900,500 |
| Feb 6, 2026 | 8.12 | 8.34 | 8.12 | 8.24 | 8.17 | 0.24% | 1,766,700 |
| Feb 5, 2026 | 8.28 | 8.28 | 8.09 | 8.22 | 8.15 | -0.72% | 1,305,200 |
| Feb 4, 2026 | 8.25 | 8.38 | 8.04 | 8.28 | 8.21 | 0.36% | 2,252,600 |
| Feb 3, 2026 | 7.93 | 8.30 | 7.93 | 8.25 | 8.18 | 3.13% | 4,394,800 |
| Jan 30, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 7.94 | 0.63% | 1,213,300 |
| Jan 29, 2026 | 8.00 | 8.01 | 7.93 | 7.95 | 7.89 | -0.62% | 1,651,200 |
| Jan 28, 2026 | 8.05 | 8.28 | 7.84 | 8.00 | 7.94 | -0.50% | 3,779,200 |
| Jan 27, 2026 | 7.79 | 8.10 | 7.79 | 8.04 | 7.98 | 3.74% | 2,473,200 |
| Jan 26, 2026 | 7.76 | 7.80 | 7.61 | 7.75 | 7.69 | -1.02% | 765,100 |
| Jan 23, 2026 | 7.83 | 7.89 | 7.80 | 7.83 | 7.77 | - | 971,400 |
| Jan 22, 2026 | 7.58 | 7.87 | 7.57 | 7.83 | 7.77 | 3.43% | 1,370,000 |
| Jan 21, 2026 | 7.56 | 7.59 | 7.30 | 7.57 | 7.51 | 0.13% | 2,463,900 |
| Jan 20, 2026 | 7.59 | 7.61 | 7.50 | 7.56 | 7.50 | -0.40% | 429,400 |
| Jan 19, 2026 | 7.60 | 7.68 | 7.50 | 7.59 | 7.53 | -0.13% | 506,400 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.55 | 7.60 | 7.54 | -2.94% | 534,900 |
| Jan 15, 2026 | 7.63 | 7.84 | 7.63 | 7.83 | 7.77 | 1.95% | 495,300 |
| Jan 14, 2026 | 7.84 | 7.90 | 7.59 | 7.68 | 7.62 | -2.04% | 1,236,800 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.80 | 7.84 | 7.78 | -1.75% | 624,000 |
| Jan 12, 2026 | 7.95 | 8.00 | 7.90 | 7.98 | 7.92 | 0.38% | 410,900 |
| Jan 9, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.89 | -1.85% | 1,065,300 |
| Jan 8, 2026 | 7.98 | 8.20 | 7.98 | 8.10 | 8.04 | 1.76% | 902,800 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.87 | 7.96 | 7.90 | -0.50% | 1,222,600 |
| Jan 6, 2026 | 8.02 | 8.08 | 7.86 | 8.00 | 7.94 | -0.25% | 764,800 |
| Jan 5, 2026 | 7.79 | 8.10 | 7.79 | 8.02 | 7.96 | 2.95% | 1,587,200 |
| Jan 2, 2026 | 7.66 | 7.84 | 7.64 | 7.79 | 7.73 | 1.70% | 565,000 |
| Dec 31, 2025 | 7.69 | 7.72 | 7.62 | 7.66 | 7.60 | -0.13% | 773,100 |
| Dec 30, 2025 | 7.60 | 7.68 | 7.56 | 7.67 | 7.61 | 0.52% | 735,900 |
| Dec 29, 2025 | 7.64 | 7.78 | 7.55 | 7.63 | 7.57 | - | 769,000 |
| Dec 26, 2025 | 7.36 | 7.66 | 7.36 | 7.63 | 7.57 | 3.95% | 909,800 |
| Dec 24, 2025 | 7.34 | 7.44 | 7.24 | 7.34 | 7.28 | - | 1,149,700 |
| Dec 23, 2025 | 7.24 | 7.37 | 7.15 | 7.34 | 7.28 | 1.52% | 1,193,800 |
| Dec 22, 2025 | 6.92 | 7.25 | 6.92 | 7.23 | 7.17 | 4.78% | 667,300 |
| Dec 19, 2025 | 6.97 | 7.02 | 6.82 | 6.90 | 6.85 | -1.00% | 1,577,400 |
| Dec 18, 2025 | 6.96 | 7.07 | 6.93 | 6.97 | 6.91 | -0.43% | 1,136,500 |
| Dec 17, 2025 | 7.04 | 7.14 | 6.97 | 7.00 | 6.94 | -0.57% | 1,165,700 |
| Dec 16, 2025 | 7.10 | 7.16 | 6.96 | 7.04 | 6.98 | -0.14% | 671,700 |
| Dec 15, 2025 | 6.79 | 7.12 | 6.79 | 7.05 | 6.99 | 3.83% | 1,832,700 |
| Dec 12, 2025 | 6.80 | 6.87 | 6.77 | 6.79 | 6.74 | -0.15% | 968,800 |
| Dec 11, 2025 | 6.81 | 6.89 | 6.79 | 6.80 | 6.75 | -0.15% | 623,400 |
| Dec 10, 2025 | 6.88 | 6.90 | 6.77 | 6.81 | 6.76 | -1.30% | 308,900 |
| Dec 9, 2025 | 6.90 | 6.93 | 6.85 | 6.90 | 6.85 | - | 1,814,700 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.84 | 6.90 | 6.85 | 0.15% | 1,224,100 |
| Dec 5, 2025 | 6.83 | 6.93 | 6.81 | 6.89 | 6.84 | 1.47% | 446,100 |
| Dec 4, 2025 | 6.87 | 6.99 | 6.79 | 6.79 | 6.74 | -1.16% | 708,000 |
| Dec 3, 2025 | 6.82 | 6.90 | 6.78 | 6.87 | 6.82 | -0.43% | 615,400 |
| Dec 2, 2025 | 6.65 | 6.94 | 6.65 | 6.90 | 6.85 | 3.76% | 1,333,500 |
| Dec 1, 2025 | 6.65 | 6.86 | 6.65 | 6.65 | 6.60 | -0.89% | 331,700 |
| Nov 28, 2025 | 6.72 | 6.98 | 6.64 | 6.71 | 6.66 | 0.15% | 2,270,200 |