Skip to main content
RCE Capital Berhad (KLSE:RCECAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.230
+0.030 (2.50%)
At close: Dec 5, 2025

RCE Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.201.251.191.231.232.50%1,708,400
Dec 4, 20251.241.251.191.201.20-2.44%1,883,500
Dec 3, 20251.151.231.151.231.237.89%3,876,900
Dec 2, 20251.131.151.121.141.140.88%362,100
Dec 1, 20251.131.131.121.131.13-233,800
Nov 28, 20251.151.151.131.131.13-1.74%132,300
Nov 27, 20251.121.151.121.151.152.68%253,000
Nov 26, 20251.151.151.121.121.12-1.75%346,400
Nov 25, 20251.121.141.111.141.142.70%402,800
Nov 24, 20251.121.131.111.111.11-0.89%496,200
Nov 21, 20251.111.151.111.121.12-1.75%418,100
Nov 20, 20251.131.151.121.141.140.88%1,184,100
Nov 19, 20251.101.141.101.131.134.63%1,288,600
Nov 18, 20251.121.121.071.081.08-3.57%526,200
Nov 17, 20251.131.131.121.121.12-0.88%180,700
Nov 14, 20251.131.141.111.131.13-684,900
Nov 13, 20251.131.141.111.131.13-633,200
Nov 12, 20251.131.131.121.131.13-197,000
Nov 11, 20251.121.131.121.131.131.80%531,300
Nov 10, 20251.111.121.111.111.11-370,100
Nov 7, 20251.101.141.101.111.110.91%754,300
Nov 6, 20251.091.111.081.101.101.85%357,400
Nov 5, 20251.081.091.081.081.08-0.92%204,700
Nov 4, 20251.071.091.071.091.091.87%274,200
Nov 3, 20251.091.101.071.071.07-0.93%392,600
Oct 31, 20251.071.091.071.081.080.93%248,700
Oct 30, 20251.071.091.061.071.07-526,300
Oct 29, 20251.071.081.071.071.07-131,500
Oct 28, 20251.081.091.071.071.07-0.93%426,500
Oct 27, 20251.091.101.071.081.08-0.92%318,100
Oct 24, 20251.081.101.081.091.090.93%195,900
Oct 23, 20251.091.091.081.081.08-0.92%177,900
Oct 22, 20251.101.101.081.091.09-0.91%478,300
Oct 21, 20251.091.111.091.101.101.85%342,700
Oct 17, 20251.121.121.071.081.08-3.57%1,105,000
Oct 16, 20251.141.151.111.121.12-1.75%760,900
Oct 15, 20251.121.151.121.141.141.79%296,900
Oct 14, 20251.141.151.121.121.12-0.88%689,800
Oct 13, 20251.141.141.111.131.13-1.74%732,600
Oct 10, 20251.151.161.141.151.15-209,500
Oct 9, 20251.141.161.141.151.151.77%435,900
Oct 8, 20251.181.181.131.131.13-4.24%874,000
Oct 7, 20251.191.201.161.181.18-0.84%811,100
Oct 6, 20251.161.211.161.191.192.59%3,003,200
Oct 3, 20251.151.161.141.161.160.87%407,900
Oct 2, 20251.151.161.141.151.15-1,182,800
Oct 1, 20251.131.151.131.151.152.68%889,400
Sep 30, 20251.121.171.121.121.120.90%1,992,600
Sep 29, 20251.131.141.111.111.11-1.77%1,296,600
Sep 26, 20251.151.161.121.131.13-1.74%2,215,400
Sep 25, 20251.091.171.091.151.154.55%2,654,000
Sep 24, 20251.091.101.091.101.100.92%367,200
Sep 23, 20251.081.101.081.091.090.93%975,600
Sep 22, 20251.091.111.081.081.08-1,250,100
Sep 19, 20251.081.101.081.081.08-1,003,200
Sep 18, 20251.051.101.051.081.082.86%1,517,600
Sep 17, 20251.051.071.051.051.05-655,500
Sep 12, 20251.051.051.041.051.050.96%106,000
Sep 11, 20251.051.061.041.041.04-0.95%359,400
Sep 10, 20251.051.061.051.051.050.96%456,900
Sep 9, 20251.051.051.041.041.04-0.95%667,200
Sep 8, 20251.041.051.041.051.050.96%757,100
Sep 4, 20251.041.061.041.041.04-331,200
Sep 3, 20251.041.061.031.041.04-924,500
Sep 2, 20251.051.051.031.041.04-590,200
Aug 29, 20251.071.071.041.041.04-0.95%180,300
Aug 28, 20251.051.061.041.051.050.96%189,600
Aug 27, 20251.051.071.041.041.04-0.95%519,800
Aug 26, 20251.051.071.051.051.05-0.94%199,300
Aug 25, 20251.071.071.051.061.06-0.93%502,900
Aug 22, 20251.051.081.051.071.071.90%1,003,500
Aug 21, 20251.041.061.041.051.050.96%827,800
Aug 20, 20251.051.051.031.041.04-584,600
Aug 19, 20251.031.061.031.041.04-0.95%511,200
Aug 18, 20251.051.051.041.051.05-297,700
Aug 15, 20251.041.061.031.051.05-1,071,300
Aug 14, 20251.081.081.041.051.05-4.55%1,339,600
Aug 13, 20251.091.101.091.101.100.92%255,700
Aug 12, 20251.091.111.091.091.09-0.91%715,500
Aug 11, 20251.081.101.081.101.101.85%476,700
Aug 8, 20251.071.091.061.081.08-591,000
Aug 7, 20251.061.081.051.081.081.89%630,100
Aug 6, 20251.041.061.041.061.061.92%246,500
Aug 5, 20251.041.051.031.041.04-279,000
Aug 4, 20251.041.051.041.041.04-1.89%172,800
Aug 1, 20251.041.061.031.061.062.91%352,100
Jul 31, 20251.041.051.031.031.03-519,500
Jul 30, 20251.031.031.021.031.03-614,100
Jul 29, 20251.041.041.031.031.03-0.96%290,600
Jul 28, 20251.051.061.031.041.04-0.95%400,200
Jul 25, 20251.051.061.041.051.05-0.94%473,500
Jul 24, 20251.051.061.051.061.06-378,600
Jul 23, 20251.031.071.031.061.062.91%850,800
Jul 22, 20251.051.051.021.031.03-1.90%635,200
Jul 21, 20251.061.061.021.051.05-0.94%1,289,700
Jul 18, 20251.051.071.051.061.06-734,100
Jul 17, 20251.051.061.051.061.060.95%331,700
Jul 16, 20251.051.061.041.051.05-462,200
Jul 15, 20251.071.081.031.051.05-1.87%3,455,400
Jul 14, 20251.111.111.071.071.07-4.46%2,820,600