Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	3.540	3.540	3.450	3.480	3.480	1,412,300
2023-09-04	3.440	3.580	3.420	3.540	3.540	868,200
2023-09-01	3.420	3.510	3.420	3.450	3.450	337,300
2023-08-30	3.500	3.550	3.450	3.500	3.500	747,000
2023-08-29	3.400	3.520	3.390	3.490	3.490	710,000
2023-08-28	3.380	3.400	3.340	3.390	3.390	425,600
2023-08-25	3.400	3.410	3.360	3.390	3.390	469,700
2023-08-24	3.370	3.450	3.370	3.420	3.420	369,800
2023-08-23	3.330	3.410	3.310	3.380	3.380	471,700
2023-08-22	3.320	3.430	3.320	3.350	3.350	233,900
2023-08-21	3.330	3.370	3.300	3.300	3.300	400,300
2023-08-18	3.400	3.410	3.290	3.360	3.360	803,900
2023-08-17	3.400	3.460	3.370	3.400	3.400	671,900
2023-08-16	3.460	3.470	3.360	3.410	3.410	599,000
2023-08-15	3.450	3.480	3.390	3.470	3.470	385,300
2023-08-14	3.400	3.450	3.360	3.450	3.450	277,400
2023-08-11	3.390	3.450	3.290	3.410	3.410	588,200
2023-08-10	3.300	3.410	3.260	3.380	3.380	683,800
2023-08-09	3.240	3.310	3.230	3.300	3.300	316,900
2023-08-08	3.280	3.320	3.250	3.260	3.260	555,100
2023-08-07	3.250	3.300	3.240	3.280	3.280	176,700
2023-08-04	3.270	3.320	3.270	3.300	3.300	213,300
2023-08-03	3.290	3.330	3.230	3.300	3.300	437,500
2023-08-02	3.300	3.300	3.200	3.290	3.290	1,109,700
2023-08-01	3.400	3.400	3.270	3.300	3.300	718,400
2023-07-31	3.410	3.460	3.360	3.360	3.360	1,878,000
2023-07-28	3.390	3.470	3.370	3.390	3.390	1,769,300
2023-07-27	3.380	3.460	3.360	3.400	3.400	404,600
2023-07-26	3.410	3.410	3.370	3.390	3.390	302,700
2023-07-25	3.370	3.450	3.370	3.410	3.410	530,100
2023-07-24	3.420	3.450	3.380	3.420	3.420	855,300
2023-07-21	3.450	3.470	3.410	3.440	3.440	446,600
2023-07-20	3.600	3.600	3.470	3.510	3.510	1,627,000
2023-07-18	3.550	3.640	3.510	3.600	3.600	2,222,100
2023-07-17	3.510	3.560	3.450	3.550	3.550	2,090,400
2023-07-14	3.310	3.580	3.310	3.510	3.510	3,531,100
2023-07-13	3.340	3.370	3.280	3.300	3.300	225,900
2023-07-12	3.390	3.390	3.290	3.320	3.320	696,900
2023-07-11	3.370	3.410	3.360	3.380	3.380	857,000
2023-07-10	3.310	3.380	3.290	3.370	3.370	830,500
2023-07-07	3.280	3.300	3.220	3.300	3.300	536,300
2023-07-06	3.230	3.310	3.230	3.290	3.290	611,100
2023-07-05	3.190	3.300	3.140	3.280	3.280	902,000
2023-07-04	3.170	3.260	3.130	3.200	3.200	1,259,800
2023-07-03	3.000	3.180	2.950	3.140	3.140	1,515,300
2023-06-30	2.970	2.990	2.960	2.980	2.980	625,000
2023-06-28	2.960	2.990	2.950	2.970	2.970	475,400
2023-06-27	2.990	2.990	2.930	2.960	2.960	270,000
2023-06-26	2.960	3.020	2.940	2.940	2.940	267,400
2023-06-23	2.980	3.050	2.960	2.960	2.960	603,600
2023-06-22	2.980	3.020	2.940	2.980	2.980	693,000
2023-06-21	2.820	3.070	2.790	3.040	3.040	4,147,200
2023-06-20	3.010	3.020	2.900	2.930	2.930	1,403,900
2023-06-19	3.020	3.080	3.000	3.000	3.000	1,249,700
2023-06-16	3.390	3.400	2.990	2.990	2.990	6,718,400
2023-06-15	3.340	3.390	3.250	3.340	3.340	963,700
2023-06-14	3.300	3.440	3.260	3.340	3.340	4,144,300
2023-06-13	3.050	3.280	3.050	3.260	3.260	2,992,400
2023-06-12	3.100	3.120	3.000	3.030	3.030	553,800
2023-06-09	3.050	3.150	3.040	3.040	3.040	1,472,000

← NewerPage 14 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.