Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.700	3.740	3.500	3.500	3.500	2,357,600
2023-03-08	3.910	3.910	3.680	3.680	3.680	1,993,800
2023-03-07	3.910	3.960	3.890	3.910	3.910	222,000
2023-03-06	3.940	4.000	3.920	3.960	3.960	230,400
2023-03-03	3.960	3.990	3.870	3.880	3.880	200,800
2023-03-02	4.000	4.000	3.920	3.960	3.960	168,000
2023-03-01	3.990	4.000	3.900	4.000	4.000	154,900
2023-02-28	3.830	4.010	3.820	4.010	4.010	595,600
2023-02-27	3.810	3.850	3.800	3.840	3.840	128,200
2023-02-24	3.810	3.860	3.800	3.810	3.810	196,900
2023-02-23	3.800	3.880	3.800	3.800	3.800	230,000
2023-02-22	3.920	3.940	3.760	3.760	3.760	1,579,500
2023-02-21	4.000	4.000	3.940	3.940	3.940	169,000
2023-02-20	4.000	4.000	3.950	4.000	4.000	308,400
2023-02-17	4.050	4.050	3.960	4.020	4.020	544,100
2023-02-16	4.000	4.100	4.000	4.050	4.050	1,008,600
2023-02-15	3.940	4.030	3.940	4.010	4.010	223,800
2023-02-14	3.970	4.010	3.910	3.990	3.990	812,700
2023-02-13	4.040	4.060	3.950	3.950	3.950	896,500
2023-02-10	4.060	4.060	4.040	4.040	4.040	318,400
2023-02-09	4.060	4.080	4.030	4.060	4.060	1,026,000
2023-02-08	4.120	4.180	4.060	4.060	4.060	677,000
2023-02-07	4.150	4.150	4.050	4.100	4.100	270,400
2023-02-03	4.270	4.330	4.070	4.140	4.140	1,613,600
2023-02-02	4.080	4.240	4.080	4.240	4.240	1,856,300
2023-01-31	4.050	4.050	3.980	4.050	4.050	698,800
2023-01-30	4.040	4.080	4.030	4.050	4.050	1,323,400
2023-01-27	4.050	4.070	4.000	4.040	4.040	2,140,300
2023-01-26	4.100	4.100	3.990	4.020	4.020	2,138,400
2023-01-25	4.120	4.180	4.080	4.100	4.100	2,269,000
2023-01-20	4.130	4.160	4.100	4.120	4.120	910,400
2023-01-19	4.190	4.210	4.160	4.180	4.180	4,995,300
2023-01-18	4.200	4.230	4.200	4.210	4.210	202,900
2023-01-17	4.190	4.230	4.190	4.200	4.200	513,500
2023-01-16	4.250	4.260	4.160	4.190	4.190	210,700
2023-01-13	4.140	4.250	4.140	4.230	4.230	1,532,300
2023-01-12	4.000	4.140	4.000	4.120	4.120	2,670,200
2023-01-11	4.000	4.000	3.960	3.970	3.970	1,448,900
2023-01-10	4.000	4.010	3.950	3.950	3.950	126,900
2023-01-09	4.000	4.040	3.990	4.000	4.000	678,100
2023-01-06	3.950	3.960	3.920	3.930	3.930	132,100
2023-01-05	3.960	4.010	3.940	3.960	3.960	220,300
2023-01-04	3.950	3.960	3.900	3.930	3.930	300,500
2023-01-03	4.030	4.030	3.900	3.960	3.960	380,800
2022-12-30	4.110	4.140	4.020	4.020	4.020	300,400
2022-12-29	4.090	4.100	4.050	4.100	4.100	202,600
2022-12-28	4.070	4.100	4.000	4.100	4.100	1,021,700
2022-12-27	4.130	4.130	4.100	4.100	4.100	661,100
2022-12-23	4.100	4.120	4.090	4.120	4.120	527,800
2022-12-22	4.080	4.130	4.050	4.120	4.120	1,034,200
2022-12-21	4.220	4.240	4.050	4.050	4.050	2,561,900
2022-12-20	4.200	4.240	4.170	4.190	4.190	414,400
2022-12-19	4.280	4.300	4.200	4.250	4.250	291,600
2022-12-16	4.230	4.290	4.170	4.280	4.280	1,190,600
2022-12-15	4.340	4.370	4.300	4.320	4.320	299,100
2022-12-14	4.380	4.540	4.360	4.370	4.370	2,112,100
2022-12-13	4.360	4.390	4.340	4.350	4.350	788,000
2022-12-12	4.290	4.400	4.230	4.340	4.340	570,400
2022-12-09	4.320	4.370	4.280	4.290	4.290	936,200
2022-12-08	4.270	4.360	4.270	4.320	4.320	332,700

← NewerPage 16 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.