Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	3.000	3.050	2.980	3.020	3.020	441,900
2023-06-07	2.980	3.060	2.980	3.000	3.000	2,107,000
2023-06-06	3.010	3.030	2.950	2.970	2.970	312,000
2023-06-02	3.000	3.050	2.960	3.000	3.000	883,500
2023-06-01	2.950	2.990	2.950	2.980	2.980	171,100
2023-05-31	3.020	3.040	2.930	2.990	2.990	786,800
2023-05-30	3.000	3.060	2.960	3.030	3.030	755,100
2023-05-29	2.950	3.000	2.920	2.990	2.990	2,252,400
2023-05-26	2.800	2.950	2.780	2.880	2.880	1,942,500
2023-05-25	2.720	2.800	2.720	2.780	2.780	2,293,600
2023-05-24	2.800	2.840	2.700	2.710	2.710	1,279,000
2023-05-23	2.980	2.980	2.790	2.790	2.790	1,318,900
2023-05-22	3.010	3.030	2.990	2.990	2.990	503,700
2023-05-19	3.060	3.060	2.980	2.980	2.980	614,400
2023-05-18	3.040	3.090	3.030	3.050	3.050	719,900
2023-05-17	3.010	3.070	3.010	3.040	3.040	487,100
2023-05-16	3.010	3.050	3.010	3.040	3.040	145,100
2023-05-15	3.010	3.040	3.000	3.010	3.010	124,000
2023-05-12	2.990	3.060	2.990	3.020	3.020	264,200
2023-05-11	3.050	3.070	2.990	2.990	2.990	677,500
2023-05-10	3.020	3.070	3.010	3.050	3.050	328,900
2023-05-09	3.080	3.080	3.000	3.030	3.030	255,200
2023-05-08	3.130	3.150	3.060	3.080	3.080	196,500
2023-05-05	3.120	3.140	3.080	3.100	3.100	338,700
2023-05-03	3.190	3.220	3.120	3.130	3.130	319,600
2023-05-02	3.200	3.210	3.180	3.200	3.200	389,500
2023-04-28	3.260	3.260	3.190	3.200	3.200	267,800
2023-04-27	3.210	3.210	3.180	3.190	3.190	437,500
2023-04-26	3.180	3.270	3.170	3.220	3.220	385,000
2023-04-25	3.190	3.240	3.180	3.200	3.200	282,800
2023-04-20	3.240	3.260	3.190	3.190	3.190	634,900
2023-04-19	3.240	3.300	3.220	3.240	3.240	343,400
2023-04-18	3.340	3.340	3.230	3.250	3.250	1,096,500
2023-04-17	3.420	3.440	3.340	3.340	3.340	553,500
2023-04-14	3.480	3.480	3.420	3.430	3.430	848,300
2023-04-13	3.480	3.510	3.480	3.500	3.500	164,400
2023-04-12	3.450	3.520	3.440	3.490	3.490	374,700
2023-04-11	3.410	3.550	3.410	3.470	3.470	796,800
2023-04-10	3.390	3.410	3.390	3.410	3.410	64,900
2023-04-07	3.490	3.490	3.360	3.390	3.390	257,800
2023-04-06	3.480	3.480	3.420	3.430	3.430	61,200
2023-04-05	3.470	3.530	3.450	3.490	3.490	431,800
2023-04-04	3.420	3.540	3.420	3.460	3.460	933,600
2023-04-03	3.470	3.470	3.420	3.440	3.440	337,900
2023-03-31	3.430	3.450	3.410	3.450	3.450	990,800
2023-03-30	3.390	3.430	3.370	3.410	3.410	326,100
2023-03-29	3.300	3.380	3.260	3.370	3.370	418,800
2023-03-28	3.250	3.320	3.240	3.290	3.290	313,900
2023-03-27	3.330	3.360	3.230	3.250	3.250	1,060,600
2023-03-24	3.440	3.440	3.330	3.330	3.330	440,400
2023-03-23	3.400	3.480	3.360	3.360	3.360	805,900
2023-03-22	3.370	3.480	3.360	3.430	3.430	1,258,500
2023-03-21	3.380	3.400	3.320	3.330	3.330	363,400
2023-03-20	3.350	3.410	3.300	3.370	3.370	1,782,700
2023-03-17	3.230	3.350	3.200	3.300	3.300	1,928,900
2023-03-16	3.290	3.300	3.120	3.150	3.150	1,840,100
2023-03-15	3.360	3.420	3.290	3.300	3.300	963,000
2023-03-14	3.360	3.370	3.210	3.300	3.300	1,419,600
2023-03-13	3.380	3.380	3.290	3.360	3.360	3,565,500
2023-03-10	3.490	3.500	3.400	3.410	3.410	1,029,200

← NewerPage 15 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.