Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.300 | 3.310 | 3.230 | 3.300 | 3.300 | 1,073,300 |
| 2024-05-29 | 3.290 | 3.350 | 3.230 | 3.310 | 3.310 | 994,200 |
| 2024-05-28 | 3.340 | 3.340 | 3.250 | 3.290 | 3.290 | 891,500 |
| 2024-05-27 | 3.350 | 3.400 | 3.320 | 3.340 | 3.340 | 1,509,300 |
| 2024-05-24 | 3.390 | 3.390 | 3.310 | 3.380 | 3.380 | 1,090,300 |
| 2024-05-23 | 3.370 | 3.460 | 3.370 | 3.400 | 3.400 | 2,535,700 |
| 2024-05-21 | 3.210 | 3.370 | 3.210 | 3.340 | 3.340 | 2,306,600 |
| 2024-05-20 | 3.290 | 3.350 | 3.210 | 3.230 | 3.230 | 1,208,900 |
| 2024-05-17 | 3.250 | 3.360 | 3.170 | 3.270 | 3.270 | 3,521,000 |
| 2024-05-16 | 3.170 | 3.260 | 3.120 | 3.250 | 3.250 | 2,471,800 |
| 2024-05-15 | 3.110 | 3.160 | 3.080 | 3.130 | 3.130 | 1,720,000 |
| 2024-05-14 | 3.110 | 3.130 | 3.060 | 3.110 | 3.110 | 854,800 |
| 2024-05-13 | 3.030 | 3.140 | 3.030 | 3.110 | 3.110 | 963,100 |
| 2024-05-10 | 3.090 | 3.120 | 3.040 | 3.050 | 3.050 | 774,800 |
| 2024-05-09 | 3.060 | 3.100 | 3.030 | 3.070 | 3.070 | 1,255,900 |
| 2024-05-08 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 1,374,800 |
| 2024-05-07 | 3.100 | 3.100 | 3.030 | 3.080 | 3.080 | 1,162,100 |
| 2024-05-06 | 3.030 | 3.120 | 3.000 | 3.100 | 3.100 | 1,462,000 |
| 2024-05-03 | 3.000 | 3.020 | 2.940 | 3.020 | 3.020 | 2,536,700 |
| 2024-05-02 | 3.080 | 3.080 | 2.940 | 2.990 | 2.990 | 2,475,200 |
| 2024-04-30 | 3.080 | 3.090 | 3.040 | 3.080 | 3.080 | 2,690,400 |
| 2024-04-29 | 3.100 | 3.160 | 3.090 | 3.100 | 3.100 | 3,990,600 |
| 2024-04-26 | 3.150 | 3.180 | 3.080 | 3.140 | 3.140 | 901,700 |
| 2024-04-25 | 3.260 | 3.260 | 3.120 | 3.150 | 3.150 | 926,400 |
| 2024-04-24 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 2,583,300 |
| 2024-04-23 | 2.920 | 3.070 | 2.920 | 3.060 | 3.060 | 1,375,700 |
| 2024-04-22 | 2.930 | 2.940 | 2.880 | 2.920 | 2.920 | 410,400 |
| 2024-04-19 | 3.000 | 3.020 | 2.910 | 2.930 | 2.930 | 604,600 |
| 2024-04-18 | 2.920 | 3.010 | 2.910 | 2.990 | 2.990 | 854,400 |
| 2024-04-17 | 2.910 | 2.930 | 2.890 | 2.920 | 2.920 | 737,200 |
| 2024-04-16 | 2.880 | 2.900 | 2.810 | 2.880 | 2.880 | 1,106,300 |
| 2024-04-15 | 2.910 | 2.910 | 2.850 | 2.890 | 2.890 | 504,700 |
| 2024-04-12 | 2.900 | 2.950 | 2.890 | 2.910 | 2.910 | 3,925,200 |
| 2024-04-09 | 2.890 | 2.900 | 2.850 | 2.890 | 2.890 | 441,200 |
| 2024-04-08 | 2.860 | 2.910 | 2.840 | 2.850 | 2.850 | 1,310,400 |
| 2024-04-05 | 2.880 | 2.880 | 2.850 | 2.860 | 2.860 | 841,300 |
| 2024-04-04 | 2.890 | 2.890 | 2.860 | 2.870 | 2.870 | 2,267,000 |
| 2024-04-03 | 2.860 | 2.900 | 2.850 | 2.870 | 2.870 | 2,043,200 |
| 2024-04-02 | 2.930 | 2.930 | 2.830 | 2.850 | 2.850 | 2,034,700 |
| 2024-04-01 | 2.890 | 2.980 | 2.890 | 2.930 | 2.930 | 3,849,700 |
| 2024-03-29 | 2.920 | 2.930 | 2.820 | 2.850 | 2.850 | 3,143,600 |
| 2024-03-27 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 2,447,900 |
| 2024-03-26 | 3.180 | 3.180 | 2.960 | 2.990 | 2.990 | 4,321,400 |
| 2024-03-25 | 3.300 | 3.310 | 3.200 | 3.200 | 3.200 | 601,000 |
| 2024-03-22 | 3.190 | 3.330 | 3.190 | 3.270 | 3.270 | 1,514,600 |
| 2024-03-21 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 907,100 |
| 2024-03-20 | 3.180 | 3.240 | 3.180 | 3.190 | 3.190 | 797,100 |
| 2024-03-19 | 3.160 | 3.200 | 3.110 | 3.170 | 3.170 | 715,000 |
| 2024-03-18 | 3.150 | 3.210 | 3.090 | 3.140 | 3.140 | 1,502,900 |
| 2024-03-15 | 3.190 | 3.210 | 3.120 | 3.150 | 3.150 | 1,094,100 |
| 2024-03-14 | 3.200 | 3.250 | 3.160 | 3.160 | 3.160 | 553,600 |
| 2024-03-13 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 280,600 |
| 2024-03-12 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 328,000 |
| 2024-03-11 | 3.190 | 3.250 | 3.180 | 3.230 | 3.230 | 274,300 |
| 2024-03-08 | 3.200 | 3.270 | 3.180 | 3.230 | 3.230 | 386,900 |
| 2024-03-07 | 3.180 | 3.250 | 3.150 | 3.190 | 3.190 | 795,900 |
| 2024-03-06 | 3.250 | 3.270 | 3.180 | 3.190 | 3.190 | 414,900 |
| 2024-03-05 | 3.260 | 3.300 | 3.220 | 3.250 | 3.250 | 253,500 |
| 2024-03-04 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 248,100 |
| 2024-03-01 | 3.360 | 3.380 | 3.300 | 3.330 | 3.330 | 250,600 |
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.