Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

RCE Capital Bhd. (9296) Historical Prices

MY:9296 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.900.900.870.880.88-2.23%645,1001.20
Nov 10, 20260.890.900.890.900.90+0.56%372,4000.68
Nov 09, 20260.890.900.880.890.890.00%00.00
Nov 06, 20260.900.900.880.890.89-1.11%755,5001.37
Nov 05, 20260.890.910.890.900.90+1.69%557,7001.02
Nov 04, 20260.900.900.890.890.89-1.12%1,215,9002.29
Nov 03, 20260.910.920.890.900.90-1.10%1,148,6002.22
Nov 02, 20260.910.920.910.910.910.00%623,2001.20
Oct 30, 20260.910.910.910.910.91-1.09%538,7001.05
Oct 29, 20260.910.920.910.920.92+1.10%345,1000.68
Oct 28, 20260.930.930.910.910.91-1.63%863,3001.73
Oct 27, 20260.920.930.920.920.92+0.55%271,1000.54
Oct 26, 20260.930.930.910.920.92-0.54%516,8001.05
Oct 23, 20260.940.940.920.920.92-2.13%948,7001.97
Oct 22, 20260.940.950.940.940.94-1.05%262,1000.55
Oct 21, 20260.950.950.950.950.95+1.06%58,8000.12
Oct 20, 20260.940.950.940.940.940.00%151,8000.32
Oct 19, 20260.960.960.940.940.94-1.57%416,5000.87
Oct 16, 20260.960.990.960.960.960.00%336,4000.71
Oct 15, 20260.960.970.950.960.960.00%500,6001.07
Oct 14, 20260.970.970.960.960.96-1.04%245,8000.53
Oct 13, 20260.980.990.970.970.97-0.52%368,3000.80
Oct 12, 20260.991.030.970.970.97-1.52%1,533,6003.49
Oct 09, 20260.980.990.980.990.99+0.51%186,5000.43
Oct 08, 20260.991.000.980.980.98-1.01%335,9000.77
Oct 07, 20260.981.000.980.990.99+1.02%510,4001.19
Oct 06, 20260.970.980.970.980.98+1.55%334,5000.78
Oct 05, 20260.970.970.950.970.97+0.52%305,2000.71
Oct 02, 20260.970.970.950.960.960.00%274,7000.65
Oct 01, 20260.970.970.960.960.96-0.52%148,1000.34
Sep 30, 20260.970.980.960.970.97-0.52%267,0000.61
Sep 29, 20260.980.990.970.970.97-1.02%219,1000.50
Sep 28, 20260.990.990.980.980.980.00%321,9000.73
Sep 25, 20260.980.990.980.980.98+0.51%284,3000.64
Sep 24, 20260.980.980.960.980.98+0.52%324,7000.74
Sep 23, 20260.960.980.960.970.97+1.04%375,4000.86
Sep 22, 20260.940.970.930.960.96+2.67%956,0002.24
Sep 21, 20260.950.950.920.940.94-1.06%1,812,3004.44
Sep 18, 20260.980.980.950.950.95-3.57%2,220,5005.88
Sep 17, 20260.980.980.980.980.98+0.51%519,0001.35
Sep 16, 20260.980.980.980.980.980.00%00.00
Sep 15, 20260.980.980.980.980.98-0.51%463,8001.20
Sep 14, 20260.980.990.980.980.980.00%742,3001.98
Sep 11, 20260.980.990.980.980.980.00%719,2001.94
Sep 10, 20260.990.990.970.980.98-0.51%958,5002.61
Sep 09, 20260.991.000.980.990.99-0.51%1,287,9003.63
Sep 08, 20261.011.010.990.990.99-1.98%1,137,5003.33
Sep 07, 20261.011.011.001.011.010.00%917,9002.77
Sep 04, 20261.031.031.001.011.01-1.94%1,981,5006.54
Sep 03, 20261.051.051.031.031.03-1.90%757,7002.58