Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 2.650 | 2.660 | 2.630 | 2.630 | 2.630 | 531,200 |
| 2024-08-26 | 2.780 | 2.780 | 2.600 | 2.650 | 2.650 | 944,800 |
| 2024-08-23 | 2.750 | 2.750 | 2.680 | 2.690 | 2.690 | 562,000 |
| 2024-08-22 | 2.790 | 2.810 | 2.780 | 2.780 | 2.780 | 1,128,000 |
| 2024-08-21 | 2.730 | 2.830 | 2.730 | 2.780 | 2.780 | 516,600 |
| 2024-08-20 | 2.800 | 2.800 | 2.710 | 2.740 | 2.740 | 587,800 |
| 2024-08-19 | 2.790 | 2.810 | 2.770 | 2.790 | 2.790 | 775,900 |
| 2024-08-16 | 2.770 | 2.800 | 2.750 | 2.760 | 2.760 | 848,300 |
| 2024-08-15 | 2.790 | 2.800 | 2.750 | 2.770 | 2.770 | 405,500 |
| 2024-08-14 | 2.800 | 2.830 | 2.780 | 2.780 | 2.780 | 506,200 |
| 2024-08-13 | 2.810 | 2.810 | 2.740 | 2.780 | 2.780 | 708,600 |
| 2024-08-12 | 2.820 | 2.860 | 2.770 | 2.810 | 2.810 | 609,600 |
| 2024-08-09 | 2.820 | 2.950 | 2.810 | 2.820 | 2.820 | 1,622,700 |
| 2024-08-08 | 2.760 | 2.810 | 2.750 | 2.780 | 2.780 | 916,100 |
| 2024-08-07 | 2.790 | 2.840 | 2.670 | 2.800 | 2.800 | 2,593,500 |
| 2024-08-06 | 2.650 | 2.790 | 2.620 | 2.780 | 2.780 | 3,273,400 |
| 2024-08-05 | 2.800 | 2.800 | 2.560 | 2.650 | 2.650 | 4,663,300 |
| 2024-08-02 | 2.910 | 2.910 | 2.830 | 2.850 | 2.850 | 2,716,700 |
| 2024-08-01 | 2.910 | 2.970 | 2.880 | 2.920 | 2.920 | 1,244,700 |
| 2024-07-31 | 2.890 | 2.940 | 2.850 | 2.880 | 2.880 | 984,300 |
| 2024-07-30 | 2.910 | 2.960 | 2.870 | 2.880 | 2.880 | 1,416,300 |
| 2024-07-29 | 2.920 | 2.960 | 2.880 | 2.910 | 2.910 | 2,930,200 |
| 2024-07-26 | 2.910 | 2.950 | 2.900 | 2.910 | 2.910 | 953,100 |
| 2024-07-25 | 2.980 | 3.000 | 2.900 | 2.920 | 2.920 | 1,638,900 |
| 2024-07-24 | 3.060 | 3.080 | 2.980 | 3.000 | 3.000 | 2,704,400 |
| 2024-07-23 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 580,600 |
| 2024-07-22 | 3.180 | 3.180 | 3.070 | 3.130 | 3.130 | 1,612,100 |
| 2024-07-19 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 528,800 |
| 2024-07-18 | 3.160 | 3.250 | 3.110 | 3.240 | 3.240 | 3,563,300 |
| 2024-07-17 | 3.220 | 3.250 | 3.160 | 3.180 | 3.180 | 2,139,600 |
| 2024-07-16 | 3.130 | 3.240 | 3.120 | 3.200 | 3.200 | 4,592,800 |
| 2024-07-15 | 3.120 | 3.130 | 3.080 | 3.120 | 3.120 | 2,297,800 |
| 2024-07-12 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 623,500 |
| 2024-07-11 | 3.110 | 3.120 | 3.070 | 3.110 | 3.110 | 1,793,000 |
| 2024-07-10 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 1,198,100 |
| 2024-07-09 | 3.110 | 3.150 | 3.060 | 3.100 | 3.100 | 2,706,400 |
| 2024-07-05 | 3.010 | 3.080 | 2.990 | 3.060 | 3.060 | 2,388,400 |
| 2024-07-04 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 661,700 |
| 2024-07-03 | 3.000 | 3.030 | 2.970 | 2.990 | 2.990 | 1,472,800 |
| 2024-07-02 | 3.010 | 3.030 | 2.950 | 2.990 | 2.990 | 872,700 |
| 2024-07-01 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 1,404,400 |
| 2024-06-28 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 1,689,900 |
| 2024-06-27 | 3.090 | 3.090 | 2.960 | 2.970 | 2.970 | 2,580,000 |
| 2024-06-26 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 984,600 |
| 2024-06-25 | 3.080 | 3.120 | 3.030 | 3.070 | 3.070 | 1,805,800 |
| 2024-06-24 | 3.150 | 3.150 | 3.090 | 3.090 | 3.090 | 1,611,900 |
| 2024-06-21 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 3,577,600 |
| 2024-06-20 | 3.150 | 3.150 | 3.090 | 3.140 | 3.140 | 865,700 |
| 2024-06-19 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 1,693,200 |
| 2024-06-18 | 3.200 | 3.220 | 3.150 | 3.170 | 3.170 | 2,327,000 |
| 2024-06-14 | 3.350 | 3.350 | 3.170 | 3.200 | 3.200 | 3,066,900 |
| 2024-06-13 | 3.460 | 3.460 | 3.270 | 3.300 | 3.300 | 2,683,300 |
| 2024-06-12 | 3.360 | 3.530 | 3.350 | 3.420 | 3.420 | 4,052,400 |
| 2024-06-11 | 3.290 | 3.350 | 3.250 | 3.330 | 3.330 | 2,375,600 |
| 2024-06-10 | 3.270 | 3.300 | 3.230 | 3.300 | 3.300 | 357,100 |
| 2024-06-07 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 419,800 |
| 2024-06-06 | 3.270 | 3.300 | 3.260 | 3.300 | 3.300 | 231,500 |
| 2024-06-05 | 3.250 | 3.330 | 3.250 | 3.270 | 3.270 | 706,800 |
| 2024-06-04 | 3.220 | 3.280 | 3.200 | 3.280 | 3.280 | 271,900 |
| 2024-05-31 | 3.250 | 3.280 | 3.200 | 3.220 | 3.220 | 1,273,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-20 | 0.0291 MYR |
| 2021-09-22 | 0.0167 MYR |
| 2020-09-21 | 0.0200 MYR |
| 2020-01-14 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.