Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.280 | 3.430 | 3.250 | 3.430 | 3.430 | 631,500 |
| 2024-02-28 | 3.410 | 3.410 | 3.260 | 3.300 | 3.300 | 859,900 |
| 2024-02-27 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 431,200 |
| 2024-02-26 | 3.440 | 3.500 | 3.410 | 3.470 | 3.470 | 294,200 |
| 2024-02-23 | 3.490 | 3.510 | 3.440 | 3.440 | 3.440 | 752,100 |
| 2024-02-22 | 3.400 | 3.500 | 3.350 | 3.450 | 3.450 | 1,020,300 |
| 2024-02-21 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 448,300 |
| 2024-02-20 | 3.280 | 3.310 | 3.240 | 3.300 | 3.300 | 300,300 |
| 2024-02-19 | 3.290 | 3.290 | 3.200 | 3.260 | 3.260 | 884,000 |
| 2024-02-16 | 3.330 | 3.330 | 3.230 | 3.240 | 3.240 | 580,800 |
| 2024-02-15 | 3.230 | 3.330 | 3.220 | 3.290 | 3.290 | 811,100 |
| 2024-02-14 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 121,400 |
| 2024-02-13 | 3.200 | 3.270 | 3.200 | 3.240 | 3.240 | 180,700 |
| 2024-02-09 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 383,600 |
| 2024-02-08 | 3.180 | 3.200 | 3.140 | 3.180 | 3.180 | 585,000 |
| 2024-02-07 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 2,058,900 |
| 2024-02-06 | 3.130 | 3.170 | 3.090 | 3.140 | 3.140 | 1,390,200 |
| 2024-02-05 | 3.130 | 3.210 | 3.050 | 3.180 | 3.180 | 1,770,100 |
| 2024-02-02 | 3.170 | 3.170 | 3.100 | 3.120 | 3.120 | 1,401,200 |
| 2024-01-31 | 3.300 | 3.300 | 3.160 | 3.170 | 3.170 | 2,214,400 |
| 2024-01-30 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 557,900 |
| 2024-01-29 | 3.310 | 3.320 | 3.290 | 3.310 | 3.310 | 1,089,500 |
| 2024-01-26 | 3.320 | 3.320 | 3.290 | 3.310 | 3.310 | 1,628,900 |
| 2024-01-24 | 3.300 | 3.410 | 3.270 | 3.320 | 3.320 | 2,018,000 |
| 2024-01-23 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 955,400 |
| 2024-01-22 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 1,311,200 |
| 2024-01-19 | 3.270 | 3.350 | 3.250 | 3.300 | 3.300 | 982,100 |
| 2024-01-18 | 3.410 | 3.410 | 3.270 | 3.270 | 3.270 | 1,088,200 |
| 2024-01-17 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 966,900 |
| 2024-01-16 | 3.470 | 3.470 | 3.390 | 3.420 | 3.420 | 908,900 |
| 2024-01-15 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 736,900 |
| 2024-01-12 | 3.430 | 3.470 | 3.410 | 3.470 | 3.470 | 764,000 |
| 2024-01-11 | 3.450 | 3.470 | 3.410 | 3.440 | 3.440 | 850,400 |
| 2024-01-10 | 3.510 | 3.510 | 3.440 | 3.450 | 3.450 | 877,200 |
| 2024-01-09 | 3.460 | 3.530 | 3.460 | 3.520 | 3.520 | 1,305,100 |
| 2024-01-08 | 3.480 | 3.480 | 3.430 | 3.450 | 3.450 | 851,700 |
| 2024-01-05 | 3.430 | 3.510 | 3.400 | 3.480 | 3.480 | 1,734,500 |
| 2024-01-04 | 3.410 | 3.450 | 3.410 | 3.430 | 3.430 | 868,000 |
| 2024-01-03 | 3.420 | 3.450 | 3.370 | 3.420 | 3.420 | 1,156,500 |
| 2024-01-02 | 3.500 | 3.510 | 3.410 | 3.420 | 3.420 | 1,163,200 |
| 2023-12-29 | 3.570 | 3.570 | 3.500 | 3.520 | 3.520 | 1,041,000 |
| 2023-12-28 | 3.550 | 3.570 | 3.510 | 3.570 | 3.570 | 758,800 |
| 2023-12-27 | 3.510 | 3.550 | 3.480 | 3.540 | 3.540 | 777,700 |
| 2023-12-26 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 735,800 |
| 2023-12-22 | 3.410 | 3.520 | 3.410 | 3.510 | 3.510 | 929,700 |
| 2023-12-21 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 1,033,200 |
| 2023-12-20 | 3.420 | 3.450 | 3.350 | 3.390 | 3.390 | 1,627,400 |
| 2023-12-19 | 3.570 | 3.570 | 3.400 | 3.400 | 3.400 | 2,185,600 |
| 2023-12-18 | 3.640 | 3.700 | 3.560 | 3.560 | 3.560 | 1,337,800 |
| 2023-12-15 | 3.600 | 3.700 | 3.600 | 3.670 | 3.670 | 1,039,700 |
| 2023-12-14 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 1,873,300 |
| 2023-12-13 | 3.600 | 3.600 | 3.580 | 3.590 | 3.590 | 918,000 |
| 2023-12-12 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 1,214,000 |
| 2023-12-11 | 3.590 | 3.620 | 3.580 | 3.600 | 3.600 | 604,400 |
| 2023-12-08 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 842,700 |
| 2023-12-07 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 872,500 |
| 2023-12-06 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 2,173,600 |
| 2023-12-05 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 699,800 |
| 2023-12-04 | 3.640 | 3.640 | 3.540 | 3.610 | 3.610 | 327,100 |
| 2023-12-01 | 3.700 | 3.700 | 3.630 | 3.640 | 3.640 | 643,600 |
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.