Malayan Cement Bhd(MY:3794)
RM5.41+0.06 (+1.12%)
MY:3794
Malayan Cement Bhd historical prices
RM5.41
At close:+0.06 (+1.12%)
Malayan Cement Bhd (3794) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.35 | 5.47 | 5.35 | 5.41 | 5.41 | +1.12% | 321,000 | 0.24 |
| Nov 10, 2026 | 5.52 | 5.54 | 5.33 | 5.35 | 5.35 | -1.65% | 377,100 | 0.28 |
| Nov 09, 2026 | 5.44 | 5.54 | 5.42 | 5.44 | 5.44 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.51 | 5.54 | 5.42 | 5.44 | 5.44 | -2.33% | 432,400 | 0.32 |
| Nov 05, 2026 | 5.45 | 5.70 | 5.45 | 5.57 | 5.57 | +2.20% | 755,300 | 0.55 |
| Nov 04, 2026 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | +2.83% | 1,267,600 | 0.94 |
| Nov 03, 2026 | 5.20 | 5.36 | 5.20 | 5.30 | 5.30 | +1.92% | 2,751,500 | 2.10 |
| Nov 02, 2026 | 5.27 | 5.27 | 5.16 | 5.20 | 5.20 | -1.33% | 1,802,200 | 1.40 |
| Oct 30, 2026 | 5.21 | 5.33 | 5.18 | 5.27 | 5.27 | +1.15% | 1,808,400 | 1.43 |
| Oct 29, 2026 | 5.10 | 5.24 | 5.10 | 5.21 | 5.21 | +2.36% | 1,106,600 | 0.88 |
| Oct 28, 2026 | 5.17 | 5.18 | 5.06 | 5.09 | 5.09 | -1.74% | 2,506,900 | 2.04 |
| Oct 27, 2026 | 5.17 | 5.25 | 5.04 | 5.18 | 5.18 | +0.19% | 2,175,700 | 1.82 |
| Oct 26, 2026 | 5.14 | 5.26 | 5.10 | 5.17 | 5.17 | +0.58% | 1,530,100 | 1.30 |
| Oct 23, 2026 | 5.25 | 5.29 | 5.11 | 5.14 | 5.14 | -2.10% | 2,383,300 | 2.06 |
| Oct 22, 2026 | 5.25 | 5.35 | 5.22 | 5.25 | 5.25 | +0.19% | 1,937,600 | 1.68 |
| Oct 21, 2026 | 5.20 | 5.29 | 5.20 | 5.24 | 5.24 | +0.77% | 1,689,600 | 1.44 |
| Oct 20, 2026 | 5.27 | 5.27 | 5.17 | 5.20 | 5.20 | -1.70% | 1,962,900 | 1.63 |
| Oct 19, 2026 | 5.30 | 5.31 | 5.26 | 5.29 | 5.29 | -0.38% | 1,121,300 | 0.94 |
| Oct 16, 2026 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | -0.38% | 897,100 | 0.75 |
| Oct 15, 2026 | 5.32 | 5.39 | 5.31 | 5.33 | 5.33 | 0.00% | 1,237,100 | 1.05 |
| Oct 14, 2026 | 5.40 | 5.41 | 5.32 | 5.33 | 5.33 | -1.84% | 1,026,000 | 0.88 |
| Oct 13, 2026 | 5.55 | 5.57 | 5.39 | 5.43 | 5.43 | -2.16% | 1,316,500 | 1.14 |
| Oct 12, 2026 | 5.65 | 5.67 | 5.55 | 5.55 | 5.55 | 0.00% | 763,600 | 0.66 |
| Oct 09, 2026 | 5.51 | 5.61 | 5.51 | 5.55 | 5.55 | +0.73% | 1,229,800 | 1.07 |
| Oct 08, 2026 | 5.61 | 5.70 | 5.51 | 5.51 | 5.51 | -1.78% | 754,100 | 0.65 |
| Oct 07, 2026 | 5.65 | 5.69 | 5.60 | 5.61 | 5.61 | -0.71% | 664,100 | 0.56 |
| Oct 06, 2026 | 5.60 | 5.72 | 5.59 | 5.65 | 5.65 | +1.99% | 596,400 | 0.50 |
| Oct 05, 2026 | 5.52 | 5.63 | 5.50 | 5.54 | 5.54 | +0.36% | 1,165,900 | 0.98 |
| Oct 02, 2026 | 5.47 | 5.66 | 5.47 | 5.52 | 5.52 | +0.73% | 1,635,600 | 1.38 |
| Oct 01, 2026 | 5.46 | 5.58 | 5.45 | 5.48 | 5.48 | +0.55% | 1,860,700 | 1.59 |
| Sep 30, 2026 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | +1.87% | 1,421,600 | 1.23 |
| Sep 29, 2026 | 5.40 | 5.52 | 5.35 | 5.35 | 5.35 | -0.93% | 1,559,800 | 1.36 |
| Sep 28, 2026 | 5.52 | 5.58 | 5.40 | 5.40 | 5.40 | -2.17% | 1,755,800 | 1.55 |
| Sep 25, 2026 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | -2.13% | 2,314,000 | 2.09 |
| Sep 24, 2026 | 5.56 | 5.69 | 5.56 | 5.64 | 5.64 | +1.44% | 974,500 | 0.88 |
| Sep 23, 2026 | 5.51 | 5.66 | 5.48 | 5.56 | 5.56 | +0.91% | 1,192,000 | 1.08 |
| Sep 22, 2026 | 5.45 | 5.64 | 5.42 | 5.51 | 5.51 | +1.29% | 1,952,300 | 1.80 |
| Sep 21, 2026 | 5.35 | 5.53 | 5.22 | 5.44 | 5.44 | +1.49% | 2,098,900 | 1.96 |
| Sep 18, 2026 | 5.44 | 5.46 | 5.31 | 5.36 | 5.36 | -1.11% | 1,182,600 | 1.09 |
| Sep 17, 2026 | 5.48 | 5.48 | 5.35 | 5.42 | 5.42 | -1.09% | 1,614,300 | 1.51 |
| Sep 16, 2026 | 5.48 | 5.61 | 5.45 | 5.48 | 5.48 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.56 | 5.61 | 5.45 | 5.48 | 5.48 | -1.79% | 1,452,500 | 1.28 |
| Sep 14, 2026 | 5.64 | 5.69 | 5.55 | 5.58 | 5.58 | -1.06% | 1,664,400 | 1.50 |
| Sep 11, 2026 | 5.66 | 5.70 | 5.58 | 5.64 | 5.64 | -0.18% | 1,568,700 | 1.43 |
| Sep 10, 2026 | 5.56 | 5.71 | 5.43 | 5.65 | 5.65 | +2.19% | 3,285,100 | 3.06 |
| Sep 09, 2026 | 5.60 | 5.80 | 5.60 | 5.62 | 5.53 | +1.80% | 3,410,600 | 3.29 |
| Sep 08, 2026 | 6.09 | 6.09 | 5.52 | 5.52 | 5.43 | -8.46% | 6,392,500 | 6.69 |
| Sep 07, 2026 | 6.15 | 6.18 | 5.99 | 6.03 | 5.93 | -1.79% | 1,201,600 | 1.26 |
| Sep 04, 2026 | 6.18 | 6.22 | 6.09 | 6.14 | 6.04 | -0.66% | 1,065,300 | 1.11 |
| Sep 03, 2026 | 6.13 | 6.25 | 6.13 | 6.18 | 6.08 | +0.83% | 384,100 | 0.39 |
