Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 4.280 | 4.370 | 4.260 | 4.270 | 4.270 | 209,800 |
| 2022-12-06 | 4.340 | 4.400 | 4.250 | 4.340 | 4.340 | 489,000 |
| 2022-12-05 | 4.490 | 4.520 | 4.340 | 4.350 | 4.350 | 492,700 |
| 2022-12-02 | 4.490 | 4.600 | 4.460 | 4.530 | 4.530 | 2,170,300 |
| 2022-12-01 | 4.180 | 4.620 | 4.180 | 4.490 | 4.490 | 6,331,000 |
| 2022-11-30 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 869,200 |
| 2022-11-29 | 4.030 | 4.090 | 3.970 | 4.060 | 4.060 | 472,300 |
| 2022-11-25 | 4.130 | 4.130 | 3.960 | 4.050 | 4.050 | 678,100 |
| 2022-11-24 | 3.850 | 4.100 | 3.850 | 4.100 | 4.100 | 1,254,500 |
| 2022-11-23 | 3.850 | 3.870 | 3.830 | 3.840 | 3.840 | 44,600 |
| 2022-11-22 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 110,000 |
| 2022-11-21 | 3.780 | 3.880 | 3.700 | 3.840 | 3.840 | 370,800 |
| 2022-11-17 | 3.880 | 3.880 | 3.820 | 3.850 | 3.850 | 100,100 |
| 2022-11-16 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 294,800 |
| 2022-11-15 | 3.900 | 3.930 | 3.850 | 3.850 | 3.850 | 329,600 |
| 2022-11-14 | 3.900 | 3.950 | 3.850 | 3.900 | 3.900 | 276,800 |
| 2022-11-11 | 3.790 | 3.950 | 3.790 | 3.890 | 3.890 | 1,185,500 |
| 2022-11-10 | 3.600 | 3.670 | 3.600 | 3.650 | 3.650 | 68,500 |
| 2022-11-09 | 3.610 | 3.650 | 3.600 | 3.600 | 3.600 | 48,800 |
| 2022-11-08 | 3.610 | 3.660 | 3.610 | 3.640 | 3.640 | 55,900 |
| 2022-11-07 | 3.630 | 3.670 | 3.590 | 3.630 | 3.630 | 266,300 |
| 2022-11-04 | 3.620 | 3.650 | 3.610 | 3.630 | 3.630 | 64,000 |
| 2022-11-03 | 3.600 | 3.690 | 3.600 | 3.650 | 3.650 | 126,600 |
| 2022-11-02 | 3.680 | 3.720 | 3.650 | 3.650 | 3.650 | 146,900 |
| 2022-11-01 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 174,100 |
| 2022-10-31 | 3.680 | 3.760 | 3.660 | 3.700 | 3.700 | 249,600 |
| 2022-10-28 | 3.620 | 3.680 | 3.590 | 3.670 | 3.670 | 502,200 |
| 2022-10-27 | 3.600 | 3.670 | 3.580 | 3.650 | 3.650 | 156,700 |
| 2022-10-26 | 3.690 | 3.700 | 3.600 | 3.600 | 3.600 | 177,800 |
| 2022-10-25 | 3.620 | 3.690 | 3.620 | 3.680 | 3.680 | 371,100 |
| 2022-10-21 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 324,300 |
| 2022-10-20 | 3.570 | 3.640 | 3.560 | 3.640 | 3.640 | 376,400 |
| 2022-10-19 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 419,000 |
| 2022-10-18 | 3.570 | 3.670 | 3.500 | 3.630 | 3.630 | 1,067,200 |
| 2022-10-17 | 3.480 | 3.520 | 3.400 | 3.480 | 3.480 | 1,208,600 |
| 2022-10-14 | 3.530 | 3.620 | 3.480 | 3.520 | 3.520 | 1,022,300 |
| 2022-10-13 | 3.500 | 3.500 | 3.370 | 3.480 | 3.480 | 1,834,600 |
| 2022-10-12 | 3.880 | 3.920 | 3.490 | 3.490 | 3.490 | 3,678,400 |
| 2022-10-11 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 1,649,200 |
| 2022-10-07 | 4.020 | 4.020 | 3.990 | 4.020 | 4.020 | 377,800 |
| 2022-10-06 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 787,000 |
| 2022-10-05 | 4.000 | 4.010 | 3.910 | 3.950 | 3.950 | 811,300 |
| 2022-10-04 | 3.930 | 3.990 | 3.930 | 3.970 | 3.970 | 467,300 |
| 2022-10-03 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 343,800 |
| 2022-09-30 | 3.850 | 3.950 | 3.830 | 3.920 | 3.920 | 1,236,800 |
| 2022-09-29 | 3.920 | 3.990 | 3.870 | 3.890 | 3.890 | 913,800 |
| 2022-09-28 | 3.890 | 3.910 | 3.820 | 3.910 | 3.910 | 1,245,200 |
| 2022-09-27 | 3.880 | 3.920 | 3.850 | 3.890 | 3.890 | 841,400 |
| 2022-09-26 | 3.990 | 3.990 | 3.830 | 3.890 | 3.890 | 1,439,300 |
| 2022-09-23 | 4.050 | 4.090 | 4.010 | 4.010 | 4.010 | 627,500 |
| 2022-09-22 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 565,800 |
| 2022-09-21 | 4.050 | 4.130 | 4.050 | 4.060 | 4.060 | 493,000 |
| 2022-09-20 | 4.130 | 4.150 | 4.100 | 4.100 | 4.100 | 1,338,000 |
| 2022-09-19 | 4.090 | 4.120 | 4.030 | 4.100 | 4.071 | 1,101,100 |
| 2022-09-15 | 4.140 | 4.190 | 4.100 | 4.120 | 4.091 | 982,300 |
| 2022-09-14 | 4.070 | 4.150 | 4.000 | 4.100 | 4.071 | 1,026,100 |
| 2022-09-13 | 4.240 | 4.290 | 4.140 | 4.210 | 4.180 | 1,133,200 |
| 2022-09-12 | 4.270 | 4.340 | 4.180 | 4.210 | 4.180 | 2,094,400 |
| 2022-09-09 | 4.110 | 4.220 | 4.110 | 4.200 | 4.170 | 1,397,700 |
| 2022-09-08 | 4.050 | 4.130 | 4.050 | 4.100 | 4.071 | 1,319,600 |
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.