Kuala Lumpur - Delayed Quote
MYR
RCE Capital Berhad (9296.KL)
0.8900
-0.0100
(-1.11%)
At close: November 6 at 4:50:01 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
0.8950
0.8950
0.8800
0.8900
0.8900
755,500
Nov 5, 2026
0.8900
0.9100
0.8900
0.9000
0.9000
557,700
Nov 4, 2026
0.8950
0.8950
0.8850
0.8850
0.8850
1,215,900
Nov 3, 2026
0.9100
0.9150
0.8900
0.8950
0.8950
1,148,600
Nov 2, 2026
0.9100
0.9150
0.9050
0.9050
0.9050
623,200
Oct 30, 2026
0.9100
0.9100
0.9050
0.9050
0.9050
538,700
Oct 29, 2026
0.9050
0.9150
0.9050
0.9150
0.9150
345,100
Oct 28, 2026
0.9250
0.9250
0.9050
0.9050
0.9050
863,300
Oct 27, 2026
0.9200
0.9250
0.9150
0.9200
0.9200
271,100
Oct 26, 2026
0.9250
0.9250
0.9100
0.9150
0.9150
516,800
Oct 23, 2026
0.9400
0.9400
0.9200
0.9200
0.9200
948,700
Oct 22, 2026
0.9400
0.9500
0.9400
0.9400
0.9400
262,100
Oct 21, 2026
0.9500
0.9500
0.9500
0.9500
0.9500
58,800
Oct 20, 2026
0.9400
0.9500
0.9400
0.9400
0.9400
151,800
Oct 19, 2026
0.9550
0.9550
0.9400
0.9400
0.9400
416,500
Oct 16, 2026
0.9550
0.9850
0.9550
0.9550
0.9550
336,400
Oct 15, 2026
0.9550
0.9650
0.9450
0.9550
0.9550
500,600
Oct 14, 2026
0.9650
0.9700
0.9550
0.9550
0.9550
245,800
Oct 13, 2026
0.9750
0.9850
0.9650
0.9650
0.9650
368,300
Oct 12, 2026
0.9900
1.0300
0.9700
0.9700
0.9700
1,533,600
Oct 9, 2026
0.9800
0.9900
0.9800
0.9850
0.9850
186,500
Oct 8, 2026
0.9900
0.9950
0.9800
0.9800
0.9800
335,900
Oct 7, 2026
0.9800
1.0000
0.9750
0.9900
0.9900
510,400
Oct 6, 2026
0.9650
0.9800
0.9650
0.9800
0.9800
334,500
Oct 5, 2026
0.9700
0.9700
0.9500
0.9650
0.9650
305,200
Oct 2, 2026
0.9700
0.9700
0.9500
0.9600
0.9600
274,700
Oct 1, 2026
0.9650
0.9700
0.9550
0.9600
0.9600
148,100
Sep 30, 2026
0.9700
0.9750
0.9600
0.9650
0.9650
267,000
Sep 29, 2026
0.9800
0.9900
0.9700
0.9700
0.9700
219,100
Sep 28, 2026
0.9850
0.9900
0.9800
0.9800
0.9800
321,900
Sep 25, 2026
0.9750
0.9850
0.9750
0.9800
0.9800
284,300
Sep 24, 2026
0.9800
0.9800
0.9600
0.9750
0.9750
324,700
Sep 23, 2026
0.9600
0.9750
0.9550
0.9700
0.9700
375,400
Sep 22, 2026
0.9350
0.9650
0.9250
0.9600
0.9600
956,000
Sep 21, 2026
0.9450
0.9450
0.9200
0.9350
0.9350
1,812,300
Sep 18, 2026
0.9800
0.9800
0.9450
0.9450
0.9450
2,220,500
Sep 17, 2026
0.9750
0.9800
0.9750
0.9800
0.9800
519,000
Sep 15, 2026
0.9800
0.9800
0.9750
0.9750
0.9750
463,800
Sep 14, 2026
0.9800
0.9900
0.9750
0.9800
0.9800
742,300
Sep 11, 2026
0.9750
0.9900
0.9750
0.9800
0.9800
719,200
Sep 10, 2026
0.9850
0.9850
0.9700
0.9800
0.9800
958,500
Sep 9, 2026
0.9900
0.9950
0.9800
0.9850
0.9850
1,287,900
Sep 8, 2026
1.0100
1.0100
0.9900
0.9900
0.9900
1,137,500
Sep 7, 2026
1.0100
1.0100
1.0000
1.0100
1.0100
917,900
Sep 4, 2026
1.0300
1.0300
1.0000
1.0100
1.0100
1,981,500
Sep 3, 2026
1.0500
1.0500
1.0300
1.0300
1.0300
757,700
Sep 2, 2026
1.0400
1.0500
1.0300
1.0500
1.0500
301,800
Sep 1, 2026
1.0500
1.0500
1.0400
1.0400
1.0400
176,100
Aug 28, 2026
1.0400
1.0500
1.0400
1.0400
1.0400
321,500
Aug 27, 2026
1.0500
1.0500
1.0400
1.0400
1.0400
569,500
Aug 26, 2026
1.0500
1.0600
1.0500
1.0500
1.0500
199,000
Aug 24, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
277,200
Aug 21, 2026
1.0500
1.0600
1.0500
1.0600
1.0600
271,000
Aug 20, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
350,600
Aug 19, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
342,200
Aug 18, 2026
1.0600
1.0600
1.0500
1.0600
1.0600
293,200
Aug 17, 2026
1.0600
1.0700
1.0600
1.0600
1.0600
170,700
Aug 14, 2026
1.0600
1.0700
1.0600
1.0600
1.0600
319,000
Aug 13, 2026
1.0700
1.0800
1.0500
1.0500
1.0500
859,200
Aug 12, 2026
1.0600
1.0800
1.0500
1.0600
1.0600
1,075,100
Aug 11, 2026
1.0600
1.0600
1.0500
1.0600
1.0600
62,200
Aug 10, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
165,500
Aug 7, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
235,200
Aug 6, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
322,500
Aug 5, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
620,400
Aug 4, 2026
1.0600
1.0700
1.0600
1.0600
1.0600
189,200
Aug 3, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
86,800
Jul 31, 2026
1.0600
1.0700
1.0500
1.0700
1.0700
336,100
Jul 30, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
212,500
Jul 29, 2026
1.0700
1.0700
1.0600
1.0700
1.0700
50,900
Jul 28, 2026
1.0600
1.0700
1.0600
1.0700
1.0700
226,000
Jul 27, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
21,700
Jul 24, 2026
1.0600
1.0700
1.0600
1.0700
1.0700
327,300
Jul 23, 2026
1.0700
1.0700
1.0600
1.0700
1.0700
82,600
Jul 22, 2026
1.0700
1.0800
1.0600
1.0700
1.0700
236,100
Jul 21, 2026
1.0800
1.0800
1.0600
1.0600
1.0600
98,300
Jul 20, 2026
1.0800
1.0800
1.0700
1.0800
1.0800
56,200
Jul 17, 2026
1.0800
1.0900
1.0800
1.0800
1.0800
160,000
Jul 16, 2026
1.0800
1.0800
1.0700
1.0800
1.0800
137,900
Jul 15, 2026
1.0800
1.0800
1.0700
1.0800
1.0800
143,100
Jul 14, 2026
1.0600
1.0800
1.0600
1.0800
1.0800
98,900
Jul 13, 2026
1.0600
1.0700
1.0600
1.0600
1.0600
138,300
Jul 10, 2026
1.0500
1.0700
1.0500
1.0600
1.0600
164,200
Jul 9, 2026
1.0700
1.0700
1.0500
1.0600
1.0600
246,500
Jul 8, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
274,900
Jul 7, 2026
1.0500
1.0600
1.0500
1.0600
1.0600
152,700
Jul 6, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
1,003,300
Jul 3, 2026
1.0500
1.0700
1.0500
1.0600
1.0600
387,100
Jul 2, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
261,500
Jul 1, 2026
1.0600
1.0700
1.0500
1.0500
1.0500
332,800
Jun 30, 2026
1.0500
1.0600
1.0500
1.0500
1.0500
254,400
Jun 29, 2026
1.0500
1.0600
1.0500
1.0500
1.0500
252,600
Jun 26, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
158,300
Jun 25, 2026
1.0600
1.0700
1.0400
1.0700
1.0700
315,400
Jun 24, 2026
1.0500
1.0600
1.0400
1.0500
1.0500
666,000
Jun 23, 2026
1.0700
1.0700
1.0500
1.0600
1.0600
305,400
Jun 22, 2026
1.0700
1.0800
1.0500
1.0600
1.0600
878,500
Jun 19, 2026
1.0800
1.0900
1.0700
1.0800
1.0800
247,000
Jun 18, 2026
1.1000
1.1000
1.0700
1.0800
1.0800
394,400
Jun 16, 2026
1.1000
1.1000
1.0800
1.0900
1.0900
531,600
Jun 15, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
1.1100
1.1100
1.0800
1.1000
1.1000
690,600
Jun 12, 2026
1.1500
1.1500
1.1300
1.1500
1.1150
493,100
Jun 11, 2026
1.1400
1.1500
1.1400
1.1500
1.1150
339,200
Jun 10, 2026
1.1300
1.1500
1.1300
1.1400
1.1053
247,300
Jun 9, 2026
1.1300
1.1400
1.1300
1.1300
1.0956
185,300
Jun 8, 2026
1.1400
1.1400
1.1300
1.1400
1.1053
160,900
Jun 5, 2026
1.1400
1.1500
1.1300
1.1400
1.1053
322,000
Jun 4, 2026
1.1400
1.1400
1.1300
1.1400
1.1053
398,200
Jun 3, 2026
1.1500
1.1600
1.1300
1.1400
1.1053
458,600
May 29, 2026
1.1400
1.1500
1.1400
1.1500
1.1150
308,000
May 28, 2026
1.1600
1.1700
1.1400
1.1400
1.1053
836,600
May 26, 2026
1.1500
1.1600
1.1400
1.1600
1.1247
355,900
May 25, 2026
1.1600
1.1600
1.1500
1.1500
1.1150
235,300
May 22, 2026
1.1600
1.1600
1.1400
1.1600
1.1247
403,700
May 21, 2026
1.1600
1.1700
1.1500
1.1600
1.1247
893,000
May 20, 2026
1.1500
1.1600
1.1400
1.1600
1.1247
499,300
May 19, 2026
1.1400
1.1500
1.1300
1.1500
1.1150
65,800
May 18, 2026
1.1300
1.1400
1.1300
1.1400
1.1053
275,300
May 15, 2026
1.1400
1.1400
1.1300
1.1400
1.1053
224,900
May 14, 2026
1.1400
1.1400
1.1200
1.1400
1.1053
328,500
May 13, 2026
1.1400
1.1400
1.1300
1.1400
1.1053
376,500
May 12, 2026
1.1500
1.1500
1.1300
1.1400
1.1053
308,300
May 11, 2026
1.1300
1.1500
1.1300
1.1500
1.1150
412,300
May 8, 2026
1.1300
1.1500
1.1300
1.1300
1.0956
576,400
May 7, 2026
1.1500
1.1600
1.1400
1.1400
1.1053
450,800
May 6, 2026
1.1400
1.1500
1.1300
1.1500
1.1150
125,600
May 5, 2026
1.1400
1.1500
1.1200
1.1300
1.0956
689,300
May 4, 2026
1.1300
1.1400
1.1300
1.1300
1.0956
355,700
Apr 30, 2026
1.1400
1.1400
1.1200
1.1400
1.1053
312,100
Apr 29, 2026
1.1500
1.1600
1.1300
1.1500
1.1150
357,700
Apr 28, 2026
1.1400
1.1500
1.1300
1.1500
1.1150
178,200
Apr 27, 2026
1.1600
1.1600
1.1200
1.1500
1.1150
738,200
Apr 24, 2026
1.1800
1.1800
1.1500
1.1700
1.1344
448,800
Apr 23, 2026
1.1200
1.1800
1.1200
1.1800
1.1441
1,341,900
Apr 22, 2026
1.0900
1.1200
1.0900
1.1200
1.0859
509,800
Apr 21, 2026
1.0900
1.1100
1.0800
1.0900
1.0568
290,300
Apr 20, 2026
1.0700
1.0900
1.0700
1.0900
1.0568
374,100
Apr 17, 2026
1.0800
1.0900
1.0700
1.0700
1.0374
293,600
Apr 16, 2026
1.0600
1.0900
1.0600
1.0800
1.0471
344,500
Apr 15, 2026
1.0800
1.0900
1.0600
1.0600
1.0277
808,700
Apr 14, 2026
1.0700
1.0900
1.0700
1.0900
1.0568
415,600
Apr 13, 2026
1.0800
1.0900
1.0700
1.0700
1.0374
320,400
Apr 10, 2026
1.0900
1.1000
1.0800
1.0800
1.0471
190,400
Apr 9, 2026
1.1000
1.1000
1.0800
1.0900
1.0568
157,500
Apr 8, 2026
1.0900
1.1000
1.0800
1.0900
1.0568
614,800
Apr 7, 2026
1.0900
1.0900
1.0700
1.0800
1.0471
201,500
Apr 6, 2026
1.0800
1.0900
1.0800
1.0900
1.0568
85,200
Apr 3, 2026
1.0700
1.0900
1.0600
1.0900
1.0568
215,300
Apr 2, 2026
1.0800
1.0800
1.0600
1.0700
1.0374
471,700
Apr 1, 2026
1.0700
1.0900
1.0700
1.0800
1.0471
831,100
Mar 31, 2026
1.0600
1.0800
1.0500
1.0500
1.0180
871,700
Mar 30, 2026
1.1000
1.1000
1.0500
1.0600
1.0277
913,100
Mar 27, 2026
1.1100
1.1200
1.0900
1.1000
1.0665
1,239,900
Mar 26, 2026
1.1300
1.1400
1.1100
1.1100
1.0762
319,800
Mar 25, 2026
1.1200
1.1400
1.1200
1.1400
1.1053
274,500
Mar 24, 2026
1.1400
1.1400
1.1100
1.1200
1.0859
450,500
Mar 19, 2026
1.1400
1.1600
1.1400
1.1500
1.1150
176,900
Mar 18, 2026
1.1400
1.1700
1.1400
1.1500
1.1150
325,000
Mar 17, 2026
1.1300
1.1400
1.1300
1.1400
1.1053
59,700
Mar 16, 2026
1.1200
1.1300
1.1100
1.1300
1.0956
205,800
Mar 13, 2026
1.1400
1.1400
1.1100
1.1200
1.0859
518,400
Mar 12, 2026
1.1300
1.1400
1.1200
1.1400
1.1053
205,100
Mar 11, 2026
1.1400
1.1400
1.1300
1.1400
1.1053
146,400
Mar 10, 2026
1.1300
1.1400
1.1300
1.1400
1.1053
248,300
Mar 9, 2026
1.1300
1.1400
1.1200
1.1200
1.0859
887,900
Mar 6, 2026
1.1700
1.1700
1.1400
1.1500
1.1150
517,500
Mar 5, 2026
1.1600
1.1900
1.1600
1.1600
1.1247
450,800
Mar 4, 2026
1.1500
1.1700
1.1400
1.1600
1.1247
674,100
Mar 3, 2026
1.1600
1.1800
1.1500
1.1800
1.1441
480,800
Mar 2, 2026
1.1400
1.1600
1.1200
1.1500
1.1150
634,200
Feb 27, 2026
1.1900
1.1900
1.1500
1.1700
1.1344
863,500
Feb 26, 2026
1.1700
1.2000
1.1700
1.1900
1.1538
1,636,400
Feb 25, 2026
1.1400
1.1400
1.1300
1.1300
1.0956
278,600
Feb 24, 2026
1.1500
1.1500
1.1300
1.1400
1.1053
423,900
Feb 23, 2026
1.1500
1.1600
1.1400
1.1500
1.1150
217,400
Feb 20, 2026
1.1600
1.1700
1.1400
1.1400
1.1053
499,500
Feb 19, 2026
1.1500
1.1700
1.1500
1.1600
1.1247
114,600
Feb 16, 2026
1.1500
1.1600
1.1500
1.1500
1.1150
48,000
Feb 13, 2026
1.1700
1.1700
1.1500
1.1500
1.1150
74,500
Feb 12, 2026
1.1500
1.1700
1.1500
1.1700
1.1344
102,200
Feb 11, 2026
1.1500
1.1600
1.1500
1.1500
1.1150
132,000
Feb 10, 2026
1.1400
1.1600
1.1400
1.1400
1.1053
431,200
Feb 9, 2026
1.1500
1.1700
1.1400
1.1400
1.1053
728,100
Feb 6, 2026
1.1500
1.1600
1.1300
1.1400
1.1053
433,900
Feb 5, 2026
1.1600
1.1700
1.1400
1.1600
1.1247
660,300
Feb 4, 2026
1.1700
1.1700
1.1500
1.1600
1.1247
314,600
Feb 3, 2026
1.1700
1.1700
1.1600
1.1700
1.1344
239,500
Jan 30, 2026
1.1800
1.2000
1.1600
1.1600
1.1247
506,300
Jan 29, 2026
1.1800
1.1800
1.1500
1.1800
1.1441
1,142,200
Jan 28, 2026
1.2100
1.2200
1.1600
1.1800
1.1441
1,989,600
Jan 27, 2026
1.2000
1.2300
1.2000
1.2100
1.1732
1,083,400
Jan 26, 2026
1.2100
1.2200
1.1900
1.2000
1.1635
829,400
Jan 23, 2026
1.2300
1.2400
1.2100
1.2200
1.1829
725,200
Jan 22, 2026
1.2000
1.2300
1.1900
1.2300
1.1926
1,545,900
Jan 21, 2026
1.1800
1.2100
1.1700
1.1900
1.1538
1,028,800
Jan 20, 2026
1.1800
1.1800
1.1600
1.1800
1.1441
719,500
Jan 19, 2026
1.1900
1.1900
1.1900
1.1900
1.1538
-
Jan 16, 2026
1.1400
1.2000
1.1400
1.1900
1.1538
1,452,700
Jan 15, 2026
1.1500
1.1500
1.1300
1.1500
1.1150
344,900
Jan 14, 2026
1.1400
1.1600
1.1300
1.1500
1.1150
821,600
Jan 13, 2026
1.1300
1.1500
1.1300
1.1400
1.1053
589,600
Jan 12, 2026
1.1200
1.1300
1.1100
1.1200
1.0859
477,600
Jan 9, 2026
1.1200
1.1300
1.1100
1.1300
1.0956
507,900
Jan 8, 2026
1.1300
1.1400
1.1200
1.1200
1.0859
456,400
Jan 7, 2026
1.1300
1.1300
1.1200
1.1300
1.0956
193,100
Jan 6, 2026
1.1300
1.1400
1.1100
1.1300
1.0956
807,300
Jan 5, 2026
1.1400
1.1400
1.1100
1.1300
1.0956
624,400
Jan 2, 2026
1.1200
1.1400
1.1100
1.1300
1.0956
189,300
Dec 31, 2025
1.1400
1.1400
1.0900
1.1200
1.0859
1,002,500
Dec 30, 2025
1.1200
1.1600
1.1000
1.1300
1.0956
1,508,100
Dec 29, 2025
1.1300
1.1400
1.1200
1.1300
1.0956
793,500
Dec 26, 2025
1.1400
1.1400
1.1300
1.1300
1.0956
373,200
Dec 24, 2025
1.1400
1.1500
1.1400
1.1500
1.1150
176,200
Dec 23, 2025
1.1500
1.1500
1.1300
1.1400
1.1053
353,900
Dec 22, 2025
1.1500
1.1500
1.1300
1.1500
1.1150
276,500
Dec 19, 2025
1.1400
1.1600
1.1300
1.1500
1.1150
443,200
Dec 18, 2025
1.1500
1.1600
1.1300
1.1400
1.1053
448,400
Dec 17, 2025
1.1800
1.1800
1.1400
1.1500
1.1150
988,800
Dec 16, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
1.2100
1.2200
1.1600
1.1800
1.1441
728,100
Dec 15, 2025
1.2300
1.2300
1.2100
1.2300
1.1635
1,106,900
Dec 12, 2025
1.2100
1.2400
1.2100
1.2300
1.1635
1,909,100
Dec 11, 2025
1.2100
1.2200
1.1900
1.2100
1.1446
995,500
Dec 10, 2025
1.2000
1.2200
1.1900
1.2000
1.1351
629,100
Dec 9, 2025
1.2000
1.2200
1.1600
1.2000
1.1351
1,352,400
Dec 8, 2025
1.2300
1.2400
1.1900
1.2000
1.1351
1,085,100
Dec 5, 2025
1.2000
1.2500
1.1900
1.2300
1.1635
1,708,400
Dec 4, 2025
1.2400
1.2500
1.1900
1.2000
1.1351
1,883,500
Dec 3, 2025
1.1500
1.2300
1.1500
1.2300
1.1635
3,876,900
Dec 2, 2025
1.1300
1.1500
1.1200
1.1400
1.0783
362,100
Dec 1, 2025
1.1300
1.1300
1.1200
1.1300
1.0689
233,800
Nov 28, 2025
1.1500
1.1500
1.1300
1.1300
1.0689
132,300
Nov 27, 2025
1.1200
1.1500
1.1200
1.1500
1.0878
253,000
Nov 26, 2025
1.1500
1.1500
1.1200
1.1200
1.0594
346,400
Nov 25, 2025
1.1200
1.1400
1.1100
1.1400
1.0783
402,800
Nov 24, 2025
1.1200
1.1300
1.1100
1.1100
1.0500
496,200
Nov 21, 2025
1.1100
1.1500
1.1100
1.1200
1.0594
418,100
Nov 20, 2025
1.1300
1.1500
1.1200
1.1400
1.0783
1,184,100
Nov 19, 2025
1.1000
1.1400
1.1000
1.1300
1.0689
1,288,600
Nov 18, 2025
1.1200
1.1200
1.0700
1.0800
1.0216
526,200
Nov 17, 2025
1.1300
1.1300
1.1200
1.1200
1.0594
180,700
Nov 14, 2025
1.1300
1.1400
1.1100
1.1300
1.0689
684,900
Nov 13, 2025
1.1300
1.1400
1.1100
1.1300
1.0689
633,200
Nov 12, 2025
1.1300
1.1300
1.1200
1.1300
1.0689
197,000
Nov 11, 2025
1.1200
1.1300
1.1200
1.1300
1.0689
531,300
Nov 10, 2025
1.1100
1.1200
1.1100
1.1100
1.0500
370,100
Nov 7, 2025
1.1000
1.1400
1.1000
1.1100
1.0500
754,300
Nov 6, 2025
1.0900
1.1100
1.0800
1.1000
1.0405
357,400
