Uwc Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.650	3.690	3.640	3.680	3.680	667,000
2023-11-29	3.700	3.700	3.640	3.670	3.670	353,300
2023-11-28	3.690	3.750	3.670	3.700	3.700	135,400
2023-11-27	3.810	3.820	3.670	3.700	3.700	324,200
2023-11-24	3.730	3.830	3.720	3.790	3.790	1,672,700
2023-11-23	3.640	3.750	3.640	3.700	3.700	1,290,200
2023-11-22	3.620	3.660	3.620	3.640	3.640	2,362,000
2023-11-21	3.640	3.640	3.620	3.620	3.620	135,300
2023-11-20	3.640	3.640	3.630	3.630	3.630	323,900
2023-11-17	3.640	3.650	3.620	3.640	3.640	194,300
2023-11-16	3.640	3.650	3.610	3.640	3.640	934,500
2023-11-15	3.650	3.660	3.620	3.640	3.640	842,700
2023-11-14	3.620	3.650	3.620	3.640	3.640	1,832,300
2023-11-10	3.620	3.630	3.600	3.630	3.630	133,300
2023-11-09	3.690	3.690	3.630	3.640	3.640	165,900
2023-11-08	3.710	3.770	3.690	3.700	3.700	1,411,500
2023-11-07	3.720	3.760	3.710	3.720	3.720	955,000
2023-11-06	3.640	3.730	3.630	3.700	3.700	2,853,700
2023-11-03	3.640	3.670	3.620	3.640	3.640	599,600
2023-11-02	3.600	3.640	3.540	3.630	3.630	318,100
2023-11-01	3.610	3.610	3.520	3.560	3.560	487,500
2023-10-31	3.610	3.650	3.570	3.650	3.650	388,100
2023-10-30	3.620	3.620	3.590	3.600	3.600	310,800
2023-10-27	3.630	3.710	3.610	3.640	3.640	1,107,300
2023-10-26	3.640	3.640	3.620	3.630	3.630	256,900
2023-10-25	3.620	3.650	3.610	3.640	3.640	86,100
2023-10-24	3.600	3.620	3.590	3.620	3.620	142,000
2023-10-23	3.640	3.650	3.550	3.600	3.600	684,300
2023-10-20	3.700	3.710	3.640	3.660	3.660	914,100
2023-10-19	3.700	3.710	3.640	3.710	3.710	724,400
2023-10-18	3.670	3.750	3.630	3.700	3.700	749,600
2023-10-17	3.630	3.670	3.600	3.670	3.670	719,400
2023-10-16	3.690	3.700	3.580	3.630	3.630	566,400
2023-10-13	3.710	3.720	3.680	3.700	3.700	2,947,200
2023-10-12	3.660	3.760	3.660	3.730	3.730	503,200
2023-10-11	3.680	3.700	3.620	3.680	3.680	717,500
2023-10-10	3.640	3.730	3.610	3.660	3.660	696,100
2023-10-09	3.780	3.780	3.640	3.670	3.670	1,073,500
2023-10-06	3.780	3.780	3.730	3.750	3.750	296,700
2023-10-05	3.730	3.790	3.700	3.780	3.780	544,100
2023-10-04	3.690	3.770	3.680	3.730	3.730	413,600
2023-10-03	3.680	3.730	3.680	3.710	3.710	443,600
2023-10-02	3.760	3.760	3.690	3.720	3.720	181,900
2023-09-29	3.710	3.750	3.710	3.720	3.720	149,400
2023-09-27	3.760	3.770	3.680	3.750	3.750	728,400
2023-09-26	3.760	3.780	3.740	3.760	3.760	206,500
2023-09-25	3.680	3.820	3.680	3.780	3.780	338,500
2023-09-22	3.740	3.750	3.710	3.750	3.750	242,000
2023-09-21	3.810	3.810	3.730	3.750	3.750	241,600
2023-09-20	3.820	3.830	3.760	3.810	3.810	1,112,000
2023-09-19	3.810	3.850	3.810	3.820	3.820	676,100
2023-09-18	3.720	3.850	3.720	3.820	3.820	587,300
2023-09-15	3.810	3.830	3.730	3.800	3.800	1,186,300
2023-09-14	3.690	3.890	3.630	3.820	3.820	2,651,100
2023-09-13	3.400	3.750	3.380	3.710	3.710	8,483,900
2023-09-12	3.320	3.460	3.320	3.440	3.440	3,834,500
2023-09-11	3.410	3.410	3.270	3.290	3.290	795,700
2023-09-08	3.580	3.580	3.370	3.400	3.400	3,719,400
2023-09-07	3.500	3.610	3.500	3.580	3.580	720,300
2023-09-06	3.480	3.530	3.470	3.520	3.520	883,700

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.