Kuala Lumpur - Delayed Quote
MYR
Malayan Cement Berhad (3794.KL)
5.44
-0.13
(-2.33%)
At close: November 6 at 4:57:56 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.51
5.54
5.42
5.44
5.44
432,400
Nov 5, 2026
5.45
5.70
5.45
5.57
5.57
755,300
Nov 4, 2026
5.31
5.47
5.31
5.45
5.45
1,267,600
Nov 3, 2026
5.20
5.36
5.20
5.30
5.30
2,751,500
Nov 2, 2026
5.27
5.27
5.16
5.20
5.20
1,802,200
Oct 30, 2026
5.21
5.33
5.18
5.27
5.27
1,808,400
Oct 29, 2026
5.10
5.24
5.10
5.21
5.21
1,106,600
Oct 28, 2026
5.17
5.18
5.06
5.09
5.09
2,506,900
Oct 27, 2026
5.17
5.25
5.04
5.18
5.18
2,175,700
Oct 26, 2026
5.14
5.26
5.10
5.17
5.17
1,530,100
Oct 23, 2026
5.25
5.29
5.11
5.14
5.14
2,383,300
Oct 22, 2026
5.25
5.35
5.22
5.25
5.25
1,937,600
Oct 21, 2026
5.20
5.29
5.20
5.24
5.24
1,689,600
Oct 20, 2026
5.27
5.27
5.17
5.20
5.20
1,962,900
Oct 19, 2026
5.30
5.31
5.26
5.29
5.29
1,121,300
Oct 16, 2026
5.39
5.39
5.31
5.31
5.31
897,100
Oct 15, 2026
5.32
5.39
5.31
5.33
5.33
1,237,100
Oct 14, 2026
5.40
5.41
5.32
5.33
5.33
1,026,000
Oct 13, 2026
5.55
5.57
5.39
5.43
5.43
1,316,500
Oct 12, 2026
5.65
5.67
5.55
5.55
5.55
763,600
Oct 9, 2026
5.51
5.61
5.51
5.55
5.55
1,229,800
Oct 8, 2026
5.61
5.70
5.51
5.51
5.51
754,100
Oct 7, 2026
5.65
5.69
5.60
5.61
5.61
664,100
Oct 6, 2026
5.60
5.72
5.59
5.65
5.65
596,400
Oct 5, 2026
5.52
5.63
5.50
5.54
5.54
1,165,900
Oct 2, 2026
5.47
5.66
5.47
5.52
5.52
1,635,600
Oct 1, 2026
5.46
5.58
5.45
5.48
5.48
1,860,700
Sep 30, 2026
5.35
5.47
5.35
5.45
5.45
1,421,600
Sep 29, 2026
5.40
5.52
5.35
5.35
5.35
1,559,800
Sep 28, 2026
5.52
5.58
5.40
5.40
5.40
1,755,800
Sep 25, 2026
5.60
5.64
5.49
5.52
5.52
2,314,000
Sep 24, 2026
5.56
5.69
5.56
5.64
5.64
972,500
Sep 23, 2026
5.51
5.66
5.48
5.56
5.56
1,192,000
Sep 22, 2026
5.45
5.64
5.42
5.51
5.51
1,952,300
Sep 21, 2026
5.35
5.53
5.22
5.44
5.44
2,098,900
Sep 18, 2026
5.44
5.46
5.31
5.36
5.36
1,182,600
Sep 17, 2026
5.48
5.48
5.35
5.42
5.42
1,614,300
Sep 15, 2026
5.56
5.61
5.45
5.48
5.48
1,452,500
Sep 14, 2026
5.64
5.69
5.55
5.58
5.58
1,664,400
Sep 11, 2026
5.66
5.70
5.58
5.64
5.64
1,566,800
Sep 10, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.56
5.71
5.43
5.65
5.65
3,285,100
Sep 9, 2026
5.60
5.80
5.60
5.62
5.53
3,410,600
Sep 8, 2026
6.09
6.09
5.52
5.52
5.43
6,392,500
Sep 7, 2026
6.15
6.18
5.99
6.03
5.93
1,201,600
Sep 4, 2026
6.18
6.22
6.09
6.14
6.04
1,065,300
Sep 3, 2026
6.13
6.25
6.13
6.18
6.08
384,100
Sep 2, 2026
6.35
6.35
6.08
6.13
6.03
1,573,700
Sep 1, 2026
6.48
6.49
6.35
6.35
6.25
1,318,700
Aug 28, 2026
6.48
6.54
6.42
6.49
6.39
563,600
Aug 27, 2026
6.50
6.60
6.50
6.50
6.40
667,900
Aug 26, 2026
6.54
6.54
6.42
6.46
6.36
582,500
Aug 24, 2026
6.57
6.65
6.42
6.50
6.40
716,700
Aug 21, 2026
6.75
6.76
6.45
6.54
6.44
1,294,600
Aug 20, 2026
6.60
6.82
6.59
6.71
6.60
1,373,700
Aug 19, 2026
6.33
6.60
6.30
6.60
6.49
1,474,700
Aug 18, 2026
6.39
6.43
6.35
6.35
6.25
143,900
Aug 17, 2026
6.42
6.46
6.37
6.39
6.29
311,800
Aug 14, 2026
6.34
6.44
6.34
6.42
6.32
245,700
Aug 13, 2026
6.36
6.40
6.33
6.35
6.25
255,000
Aug 12, 2026
6.42
6.46
6.32
6.35
6.25
1,174,000
Aug 11, 2026
6.40
6.47
6.36
6.42
6.32
149,400
Aug 10, 2026
6.42
6.49
6.37
6.40
6.30
418,900
Aug 7, 2026
6.49
6.59
6.41
6.42
6.32
274,800
Aug 6, 2026
6.58
6.60
6.50
6.53
6.43
238,500
Aug 5, 2026
6.51
6.66
6.51
6.58
6.47
550,900
Aug 4, 2026
6.48
6.53
6.45
6.50
6.40
475,000
Aug 3, 2026
6.50
6.55
6.45
6.48
6.38
257,100
Jul 31, 2026
6.54
6.60
6.45
6.50
6.40
733,300
Jul 30, 2026
6.50
6.58
6.44
6.53
6.43
150,800
Jul 29, 2026
6.55
6.61
6.45
6.54
6.44
585,400
Jul 28, 2026
6.37
6.56
6.30
6.50
6.40
947,300
Jul 27, 2026
6.21
6.38
6.20
6.38
6.28
1,746,500
Jul 24, 2026
6.14
6.23
6.12
6.21
6.11
2,723,200
Jul 23, 2026
6.30
6.30
6.13
6.14
6.04
4,021,000
Jul 22, 2026
6.29
6.36
6.28
6.33
6.23
252,800
Jul 21, 2026
6.35
6.38
6.24
6.29
6.19
911,600
Jul 20, 2026
6.33
6.37
6.31
6.37
6.27
329,500
Jul 17, 2026
6.29
6.38
6.29
6.33
6.23
424,800
Jul 16, 2026
6.29
6.34
6.21
6.32
6.22
702,800
Jul 15, 2026
6.30
6.38
6.20
6.27
6.17
1,214,300
Jul 14, 2026
6.37
6.40
6.23
6.38
6.28
581,200
Jul 13, 2026
6.31
6.40
6.29
6.39
6.29
1,144,700
Jul 10, 2026
6.15
6.40
6.15
6.31
6.21
1,926,000
Jul 9, 2026
6.16
6.18
6.11
6.14
6.04
1,527,500
Jul 8, 2026
6.16
6.22
6.12
6.16
6.06
1,059,600
Jul 7, 2026
6.14
6.18
6.08
6.15
6.05
1,247,400
Jul 6, 2026
6.26
6.27
6.08
6.12
6.02
1,022,500
Jul 3, 2026
6.18
6.31
6.18
6.26
6.16
598,700
Jul 2, 2026
6.33
6.33
6.15
6.18
6.08
1,059,300
Jul 1, 2026
6.38
6.44
6.30
6.33
6.23
486,500
Jun 30, 2026
6.42
6.42
6.32
6.38
6.28
923,600
Jun 29, 2026
6.45
6.45
6.31
6.42
6.32
721,100
Jun 26, 2026
6.43
6.54
6.40
6.41
6.31
937,600
Jun 25, 2026
6.54
6.56
6.38
6.38
6.28
819,100
Jun 24, 2026
6.65
6.70
6.52
6.52
6.42
1,295,100
Jun 23, 2026
6.86
6.86
6.65
6.65
6.54
2,036,700
Jun 22, 2026
7.08
7.08
6.85
6.86
6.75
917,100
Jun 19, 2026
6.79
7.10
6.78
7.10
6.99
4,307,600
Jun 18, 2026
6.80
6.81
6.72
6.78
6.67
992,600
Jun 16, 2026
6.80
6.90
6.74
6.80
6.69
1,201,900
Jun 15, 2026
6.96
7.00
6.74
6.80
6.69
1,669,400
Jun 12, 2026
6.90
6.98
6.88
6.97
6.86
899,600
Jun 11, 2026
6.89
6.92
6.83
6.89
6.78
1,347,900
Jun 10, 2026
6.85
6.90
6.80
6.89
6.78
1,105,200
Jun 9, 2026
6.87
6.93
6.82
6.89
6.78
1,612,000
Jun 8, 2026
6.89
6.95
6.76
6.90
6.79
2,009,300
Jun 5, 2026
6.95
7.02
6.88
6.92
6.81
1,643,100
Jun 4, 2026
6.90
6.99
6.77
6.87
6.76
1,614,500
Jun 3, 2026
6.68
7.05
6.68
6.94
6.83
2,091,900
May 29, 2026
7.03
7.15
6.54
6.54
6.44
3,464,300
May 28, 2026
6.96
7.02
6.87
6.89
6.78
1,475,200
May 26, 2026
7.05
7.07
6.95
6.99
6.88
850,300
May 25, 2026
6.90
7.07
6.90
7.05
6.94
1,391,000
May 22, 2026
6.85
6.95
6.76
6.86
6.75
802,700
May 21, 2026
6.77
6.92
6.77
6.85
6.74
1,219,900
May 20, 2026
6.82
6.88
6.65
6.65
6.54
1,432,600
May 19, 2026
7.09
7.09
6.82
6.82
6.71
1,300,600
May 18, 2026
7.18
7.18
6.99
7.09
6.98
935,100
May 15, 2026
7.34
7.36
7.25
7.28
7.16
1,256,900
May 14, 2026
7.30
7.42
7.29
7.34
7.22
1,014,900
May 13, 2026
7.36
7.37
7.29
7.30
7.18
1,472,400
May 12, 2026
7.28
7.35
7.27
7.35
7.23
799,200
May 11, 2026
7.17
7.28
7.10
7.23
7.11
1,325,600
May 8, 2026
7.15
7.26
7.10
7.22
7.10
1,639,800
May 7, 2026
6.75
7.16
6.73
7.14
7.03
4,172,300
May 6, 2026
6.75
6.87
6.66
6.67
6.56
3,013,000
May 5, 2026
6.90
6.90
6.68
6.71
6.60
2,226,900
May 4, 2026
6.96
7.10
6.88
6.90
6.79
596,400
Apr 30, 2026
7.05
7.05
6.91
6.95
6.84
2,129,200
Apr 29, 2026
7.00
7.08
6.95
7.07
6.96
944,500
Apr 28, 2026
6.90
7.04
6.80
6.97
6.86
733,600
Apr 27, 2026
7.01
7.07
6.90
6.91
6.80
805,200
Apr 24, 2026
7.21
7.21
6.96
7.00
6.89
2,964,800
Apr 23, 2026
7.23
7.27
7.18
7.20
7.08
1,775,600
Apr 22, 2026
7.24
7.28
7.16
7.23
7.11
742,600
Apr 21, 2026
7.20
7.34
7.20
7.24
7.12
1,343,600
Apr 20, 2026
7.08
7.27
7.05
7.20
7.08
2,055,300
Apr 17, 2026
7.09
7.14
7.01
7.10
6.99
1,607,300
Apr 16, 2026
6.91
7.23
6.79
7.10
6.99
1,080,900
Apr 15, 2026
6.65
6.93
6.60
6.91
6.80
1,386,400
Apr 14, 2026
6.66
6.72
6.56
6.60
6.49
896,000
Apr 13, 2026
6.70
6.70
6.50
6.60
6.49
891,100
Apr 10, 2026
6.53
6.84
6.45
6.76
6.65
2,104,700
Apr 9, 2026
6.62
6.62
6.40
6.54
6.44
847,900
Apr 8, 2026
6.51
6.72
6.49
6.57
6.46
2,651,100
Apr 7, 2026
6.37
6.38
6.24
6.25
6.15
1,246,300
Apr 6, 2026
6.69
6.69
6.35
6.35
6.25
2,882,300
Apr 3, 2026
6.61
6.77
6.54
6.68
6.57
4,123,200
Apr 2, 2026
6.43
6.62
6.28
6.61
6.50
3,074,300
Apr 1, 2026
6.15
6.45
6.14
6.39
6.29
5,225,900
Mar 31, 2026
5.96
6.14
5.93
6.05
5.95
4,617,700
Mar 30, 2026
6.26
6.26
5.88
5.96
5.86
4,427,400
Mar 27, 2026
6.29
6.50
6.23
6.30
6.20
1,863,500
Mar 26, 2026
6.26
6.33
6.14
6.29
6.19
2,214,800
Mar 25, 2026
6.33
6.46
6.26
6.26
6.16
4,171,200
Mar 24, 2026
6.55
6.65
6.25
6.29
6.19
3,784,000
Mar 19, 2026
6.90
6.90
6.49
6.50
6.40
14,490,000
Mar 18, 2026
6.84
7.11
6.78
6.95
6.84
3,897,000
Mar 17, 2026
6.64
6.87
6.50
6.78
6.67
4,398,400
Mar 16, 2026
6.16
6.73
6.16
6.62
6.51
6,688,800
Mar 13, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
7.45
7.45
6.05
6.15
6.05
8,056,700
Mar 12, 2026
7.53
7.61
7.52
7.54
7.36
1,310,900
Mar 11, 2026
7.57
7.64
7.51
7.55
7.37
2,789,000
Mar 10, 2026
7.57
7.69
7.57
7.59
7.41
1,844,200
Mar 9, 2026
7.83
7.83
7.32
7.54
7.36
6,596,400
Mar 6, 2026
8.28
8.28
7.92
7.94
7.75
3,457,900
Mar 5, 2026
8.12
8.40
8.12
8.33
8.13
2,700,900
Mar 4, 2026
8.26
8.30
8.08
8.12
7.93
3,422,000
Mar 3, 2026
8.26
8.38
8.23
8.30
8.10
1,741,800
Mar 2, 2026
8.58
8.59
8.24
8.30
8.10
3,134,800
Feb 27, 2026
8.60
8.62
8.49
8.60
8.39
2,937,400
Feb 26, 2026
8.45
8.61
8.41
8.54
8.34
1,029,000
Feb 25, 2026
8.42
8.58
8.38
8.46
8.26
2,047,600
Feb 24, 2026
8.40
8.49
8.40
8.42
8.22
3,099,300
Feb 23, 2026
8.69
8.74
8.37
8.40
8.20
2,951,700
Feb 20, 2026
8.52
8.69
8.52
8.69
8.48
596,600
Feb 19, 2026
8.45
8.72
8.42
8.60
8.39
1,574,100
Feb 16, 2026
8.40
8.49
8.36
8.45
8.25
905,500
Feb 13, 2026
8.49
8.52
8.40
8.42
8.22
1,072,300
Feb 12, 2026
8.46
8.56
8.43
8.45
8.25
1,668,600
Feb 11, 2026
8.53
8.56
8.20
8.45
8.25
2,240,400
Feb 10, 2026
8.50
8.54
8.41
8.49
8.29
1,760,400
Feb 9, 2026
8.25
8.50
8.25
8.50
8.30
900,500
Feb 6, 2026
8.12
8.34
8.12
8.24
8.04
1,766,700
Feb 5, 2026
8.28
8.28
8.09
8.22
8.02
1,305,200
Feb 4, 2026
8.25
8.38
8.04
8.28
8.08
2,252,600
Feb 3, 2026
7.93
8.30
7.93
8.25
8.05
4,394,800
Jan 30, 2026
7.95
8.00
7.83
8.00
7.81
1,213,300
Jan 29, 2026
8.00
8.01
7.93
7.95
7.76
1,651,200
Jan 28, 2026
8.05
8.28
7.84
8.00
7.81
3,779,200
Jan 27, 2026
7.79
8.10
7.79
8.04
7.85
2,473,200
Jan 26, 2026
7.76
7.80
7.61
7.75
7.57
765,100
Jan 23, 2026
7.83
7.89
7.80
7.83
7.64
971,400
Jan 22, 2026
7.58
7.87
7.57
7.83
7.64
1,370,000
Jan 21, 2026
7.56
7.59
7.30
7.57
7.39
2,463,900
Jan 20, 2026
7.59
7.61
7.50
7.56
7.38
429,400
Jan 19, 2026
7.60
7.60
7.60
7.60
7.42
-
Jan 16, 2026
7.76
7.76
7.55
7.60
7.42
534,900
Jan 15, 2026
7.63
7.84
7.63
7.83
7.64
495,300
Jan 14, 2026
7.84
7.90
7.59
7.68
7.50
1,236,800
Jan 13, 2026
8.00
8.00
7.80
7.84
7.65
624,000
Jan 12, 2026
7.95
8.00
7.90
7.98
7.79
410,900
Jan 9, 2026
8.10
8.10
7.90
7.95
7.76
1,065,300
Jan 8, 2026
7.98
8.20
7.98
8.10
7.91
902,800
Jan 7, 2026
8.00
8.05
7.87
7.96
7.77
1,222,600
Jan 6, 2026
8.02
8.08
7.86
8.00
7.81
764,800
Jan 5, 2026
7.79
8.10
7.79
8.02
7.83
1,587,200
Jan 2, 2026
7.66
7.84
7.64
7.79
7.60
565,000
Dec 31, 2025
7.69
7.72
7.62
7.66
7.48
773,100
Dec 30, 2025
7.60
7.68
7.56
7.67
7.49
735,900
Dec 29, 2025
7.64
7.78
7.55
7.63
7.45
769,000
Dec 26, 2025
7.36
7.66
7.36
7.63
7.45
909,800
Dec 24, 2025
7.34
7.44
7.24
7.34
7.16
1,149,700
Dec 23, 2025
7.24
7.37
7.15
7.34
7.16
1,193,800
Dec 22, 2025
6.92
7.25
6.92
7.23
7.06
667,300
Dec 19, 2025
6.97
7.02
6.82
6.90
6.74
1,577,400
Dec 18, 2025
6.96
7.07
6.93
6.97
6.80
1,136,500
Dec 17, 2025
7.04
7.14
6.97
7.00
6.83
1,165,700
Dec 16, 2025
7.10
7.16
6.96
7.04
6.87
671,700
Dec 15, 2025
6.79
7.12
6.79
7.05
6.88
1,832,700
Dec 12, 2025
6.80
6.87
6.77
6.79
6.63
968,800
Dec 11, 2025
6.81
6.89
6.79
6.80
6.64
623,400
Dec 10, 2025
6.88
6.90
6.77
6.81
6.65
308,900
Dec 9, 2025
6.90
6.93
6.85
6.90
6.74
1,814,700
Dec 8, 2025
6.95
7.00
6.84
6.90
6.74
1,224,100
Dec 5, 2025
6.83
6.93
6.81
6.89
6.73
446,100
Dec 4, 2025
6.87
6.99
6.79
6.79
6.63
708,000
Dec 3, 2025
6.82
6.90
6.78
6.87
6.71
615,400
Dec 2, 2025
6.65
6.94
6.65
6.90
6.74
1,333,500
Dec 1, 2025
6.65
6.86
6.65
6.65
6.49
331,700
Nov 28, 2025
6.72
6.98
6.64
6.71
6.55
2,270,200
Nov 27, 2025
6.42
6.71
6.42
6.70
6.54
540,300
Nov 26, 2025
6.29
6.52
6.29
6.52
6.36
759,300
Nov 25, 2025
6.58
6.58
6.22
6.32
6.17
2,484,500
Nov 24, 2025
6.35
6.65
6.26
6.65
6.49
3,371,700
Nov 21, 2025
6.42
6.43
6.27
6.35
6.20
1,562,700
Nov 20, 2025
6.26
6.50
6.26
6.45
6.30
1,477,900
Nov 19, 2025
6.41
6.48
6.28
6.28
6.13
868,100
Nov 18, 2025
6.53
6.58
6.35
6.50
6.35
1,104,700
Nov 17, 2025
6.70
6.72
6.54
6.54
6.38
710,700
Nov 14, 2025
6.67
6.73
6.58
6.70
6.54
929,300
Nov 13, 2025
6.56
6.78
6.56
6.68
6.52
1,152,400
Nov 12, 2025
6.60
6.62
6.53
6.53
6.37
455,500
Nov 11, 2025
6.68
6.69
6.61
6.63
6.47
657,300
Nov 10, 2025
6.70
6.71
6.65
6.66
6.50
462,700
Nov 7, 2025
6.70
6.77
6.63
6.68
6.52
1,109,600
Nov 6, 2025
6.72
6.80
6.69
6.70
6.54
1,522,100
