Skip to main content
RCE Capital Berhad (KLSE:RCECAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.150
-0.010 (-0.86%)
At close: Mar 6, 2026

RCE Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.161.191.161.161.16-450,800
Mar 4, 20261.151.171.141.161.16-1.69%674,100
Mar 3, 20261.161.181.151.181.182.61%480,800
Mar 2, 20261.141.161.121.151.15-1.71%634,200
Feb 27, 20261.191.191.151.171.17-1.68%863,500
Feb 26, 20261.171.201.171.191.195.31%1,636,400
Feb 25, 20261.141.141.131.131.13-0.88%278,600
Feb 24, 20261.151.151.131.141.14-0.87%423,900
Feb 23, 20261.151.161.141.151.150.88%217,400
Feb 20, 20261.161.171.141.141.14-1.72%499,500
Feb 19, 20261.151.171.151.161.160.87%114,600
Feb 16, 20261.151.161.151.151.15-48,000
Feb 13, 20261.171.171.151.151.15-1.71%74,500
Feb 12, 20261.151.171.151.171.171.74%102,200
Feb 11, 20261.151.161.151.151.150.88%132,000
Feb 10, 20261.141.161.141.141.14-431,200
Feb 9, 20261.151.171.141.141.14-728,100
Feb 6, 20261.151.161.131.141.14-1.72%433,900
Feb 5, 20261.161.171.141.161.16-660,300
Feb 4, 20261.171.171.151.161.16-0.85%314,600
Feb 3, 20261.171.171.161.171.170.86%239,500
Jan 30, 20261.181.201.161.161.16-1.69%506,300
Jan 29, 20261.181.181.151.181.18-1,142,200
Jan 28, 20261.211.221.161.181.18-2.48%1,989,600
Jan 27, 20261.201.231.201.211.210.83%1,083,400
Jan 26, 20261.211.221.191.201.20-1.64%829,400
Jan 23, 20261.231.241.211.221.22-0.81%725,200
Jan 22, 20261.201.231.191.231.233.36%1,545,900
Jan 21, 20261.181.211.171.191.190.85%1,028,800
Jan 20, 20261.181.181.161.181.18-719,500
Jan 19, 20261.201.201.171.181.18-0.84%824,300
Jan 16, 20261.141.201.141.191.193.48%1,452,700
Jan 15, 20261.151.151.131.151.15-344,900
Jan 14, 20261.141.161.131.151.150.88%821,600
Jan 13, 20261.131.151.131.141.141.79%589,600
Jan 12, 20261.121.131.111.121.12-0.88%477,600
Jan 9, 20261.121.131.111.131.130.89%507,900
Jan 8, 20261.131.141.121.121.12-0.88%456,400
Jan 7, 20261.131.131.121.131.13-193,100
Jan 6, 20261.131.141.111.131.13-807,300
Jan 5, 20261.141.141.111.131.13-624,400
Jan 2, 20261.121.141.111.131.130.89%189,300
Dec 31, 20251.141.141.091.121.12-0.88%1,002,500
Dec 30, 20251.121.161.101.131.13-1,508,100
Dec 29, 20251.131.141.121.131.13-793,500
Dec 26, 20251.141.141.131.131.13-1.74%373,200
Dec 24, 20251.141.151.141.151.150.88%176,200
Dec 23, 20251.151.151.131.141.14-0.87%353,900
Dec 22, 20251.151.151.131.151.15-276,500
Dec 19, 20251.141.161.131.151.150.88%443,200
Dec 18, 20251.151.161.131.141.14-0.87%448,400
Dec 17, 20251.181.181.141.151.15-2.54%988,800
Dec 16, 20251.211.221.161.181.18-4.07%728,100
Dec 15, 20251.231.231.211.231.20-1,106,900
Dec 12, 20251.211.241.211.231.201.65%1,909,100
Dec 11, 20251.211.221.191.211.180.83%995,500
Dec 10, 20251.201.221.191.201.17-629,100
Dec 9, 20251.201.221.161.201.17-1,352,400
Dec 8, 20251.231.241.191.201.17-2.44%1,085,100
Dec 5, 20251.201.251.191.231.202.50%1,708,400
Dec 4, 20251.241.251.191.201.17-2.44%1,883,500
Dec 3, 20251.151.231.151.231.207.89%3,876,900
Dec 2, 20251.131.151.121.141.110.88%362,100
Dec 1, 20251.131.131.121.131.10-233,800
Nov 28, 20251.151.151.131.131.10-1.74%132,300
Nov 27, 20251.121.151.121.151.122.68%253,000
Nov 26, 20251.151.151.121.121.09-1.75%346,400
Nov 25, 20251.121.141.111.141.112.70%402,800
Nov 24, 20251.121.131.111.111.08-0.89%496,200
Nov 21, 20251.111.151.111.121.09-1.75%418,100
Nov 20, 20251.131.151.121.141.110.88%1,184,100
Nov 19, 20251.101.141.101.131.104.63%1,288,600
Nov 18, 20251.121.121.071.081.05-3.57%526,200
Nov 17, 20251.131.131.121.121.09-0.88%180,700
Nov 14, 20251.131.141.111.131.10-684,900
Nov 13, 20251.131.141.111.131.10-633,200
Nov 12, 20251.131.131.121.131.10-197,000
Nov 11, 20251.121.131.121.131.101.80%531,300
Nov 10, 20251.111.121.111.111.08-370,100
Nov 7, 20251.101.141.101.111.080.91%754,300
Nov 6, 20251.091.111.081.101.071.85%357,400
Nov 5, 20251.081.091.081.081.05-0.92%204,700
Nov 4, 20251.071.091.071.091.061.87%274,200
Nov 3, 20251.091.101.071.071.04-0.93%392,600
Oct 31, 20251.071.091.071.081.050.93%248,700
Oct 30, 20251.071.091.061.071.04-526,300
Oct 29, 20251.071.081.071.071.04-131,500
Oct 28, 20251.081.091.071.071.04-0.93%426,500
Oct 27, 20251.091.101.071.081.05-0.92%318,100
Oct 24, 20251.081.101.081.091.060.93%195,900
Oct 23, 20251.091.091.081.081.05-0.92%177,900
Oct 22, 20251.101.101.081.091.06-0.91%478,300
Oct 21, 20251.091.111.091.101.071.85%342,700
Oct 17, 20251.121.121.071.081.05-3.57%1,105,000
Oct 16, 20251.141.151.111.121.09-1.75%760,900
Oct 15, 20251.121.151.121.141.111.79%296,900
Oct 14, 20251.141.151.121.121.09-0.88%689,800
Oct 13, 20251.141.141.111.131.10-1.74%732,600
Oct 10, 20251.151.161.141.151.12-209,500
Oct 9, 20251.141.161.141.151.121.77%435,900