MCE Holdings Bhd.(MY:7004)
1.430.00 (0.00%)
MY:7004
MCE Holdings Bhd. historical prices
1.43
At close:0.00 (0.00%)
MCE Holdings Bhd. (7004) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +1.42% | 18,500 | 0.18 |
| Nov 09, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | -1.40% | 72,400 | 0.69 |
| Nov 05, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +1.42% | 16,200 | 0.15 |
| Nov 04, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 39,000 | 0.36 |
| Nov 03, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.00% | 78,700 | 0.74 |
| Nov 02, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 23,900 | 0.22 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 78,000 | 0.73 |
| Oct 29, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +2.86% | 191,100 | 1.83 |
| Oct 28, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.40 | +0.72% | 170,400 | 1.65 |
| Oct 27, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.39 | +0.72% | 32,099 | 0.31 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 0.00% | 20,000 | 0.19 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.38 | -0.72% | 110,000 | 1.08 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.39 | +0.72% | 98,000 | 0.97 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 0.00% | 15,000 | 0.15 |
| Oct 20, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.38 | 0.00% | 109,700 | 1.10 |
| Oct 19, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.38 | -0.72% | 171,200 | 1.73 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | -0.71% | 42,300 | 0.43 |
| Oct 15, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | 0.00% | 94,800 | 0.97 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.40 | +0.72% | 137,000 | 1.40 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | 0.00% | 7,800 | 0.08 |
| Oct 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.39 | 0.00% | 42,700 | 0.44 |
| Oct 09, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.39 | 0.00% | 31,000 | 0.32 |
| Oct 08, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.39 | +0.72% | 61,100 | 0.61 |
| Oct 07, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.38 | -4.03% | 236,200 | 2.43 |
| Oct 06, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.44 | +2.71% | 78,400 | 0.81 |
| Oct 05, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.40 | 0.00% | 240,100 | 2.58 |
| Oct 02, 2026 | 1.48 | 1.50 | 1.42 | 1.45 | 1.40 | +0.72% | 167,900 | 1.84 |
| Oct 01, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.39 | -2.04% | 632,600 | 7.74 |
| Sep 30, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.42 | -1.32% | 226,100 | 2.87 |
| Sep 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | -1.30% | 134,100 | 1.74 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | 0.00% | 213,500 | 2.87 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.46 | -1.35% | 248,000 | 3.51 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.48 | 0.00% | 117,500 | 1.69 |
| Sep 23, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.48 | -0.61% | 86,600 | 1.26 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.49 | +0.61% | 86,600 | 1.28 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | 0.00% | 32,099 | 0.47 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | 0.00% | 30,100 | 0.43 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.48 | 0.00% | 39,000 | 0.55 |
| Sep 16, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.48 | 0.00% | 98,000 | 1.32 |
| Sep 14, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | -0.61% | 41,500 | 0.56 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.49 | -1.33% | 63,500 | 0.84 |
| Sep 10, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.51 | -0.59% | 32,200 | 0.41 |
| Sep 09, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.52 | +0.60% | 76,600 | 0.99 |
| Sep 08, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.51 | -0.59% | 65,900 | 0.86 |
| Sep 07, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.52 | 0.00% | 65,199 | 0.82 |
| Sep 04, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | 0.00% | 56,600 | 0.71 |
| Sep 03, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.52 | 0.00% | 58,000 | 0.74 |
