Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 4.030 | 4.090 | 3.950 | 4.010 | 3.982 | 3,434,400 |
| 2022-09-06 | 3.900 | 4.000 | 3.900 | 4.000 | 3.972 | 636,200 |
| 2022-09-05 | 3.900 | 3.900 | 3.840 | 3.860 | 3.833 | 241,400 |
| 2022-09-02 | 3.900 | 3.930 | 3.820 | 3.900 | 3.872 | 350,500 |
| 2022-09-01 | 3.860 | 3.900 | 3.840 | 3.860 | 3.833 | 327,600 |
| 2022-08-30 | 3.910 | 3.950 | 3.870 | 3.950 | 3.922 | 300,800 |
| 2022-08-29 | 3.830 | 3.910 | 3.780 | 3.910 | 3.882 | 798,700 |
| 2022-08-26 | 4.010 | 4.030 | 3.950 | 3.990 | 3.962 | 622,600 |
| 2022-08-25 | 3.880 | 4.000 | 3.880 | 3.980 | 3.952 | 850,000 |
| 2022-08-24 | 3.920 | 3.920 | 3.850 | 3.910 | 3.882 | 415,200 |
| 2022-08-23 | 3.810 | 3.920 | 3.770 | 3.920 | 3.892 | 1,282,500 |
| 2022-08-22 | 3.880 | 3.900 | 3.850 | 3.860 | 3.833 | 534,300 |
| 2022-08-19 | 3.890 | 4.020 | 3.890 | 3.930 | 3.902 | 434,100 |
| 2022-08-18 | 3.920 | 3.920 | 3.820 | 3.890 | 3.862 | 701,100 |
| 2022-08-17 | 3.940 | 3.980 | 3.930 | 3.960 | 3.932 | 305,600 |
| 2022-08-16 | 3.970 | 4.000 | 3.930 | 3.990 | 3.962 | 533,500 |
| 2022-08-15 | 4.100 | 4.130 | 3.950 | 3.950 | 3.922 | 1,337,500 |
| 2022-08-12 | 4.040 | 4.060 | 3.960 | 4.030 | 4.001 | 531,700 |
| 2022-08-11 | 3.950 | 4.060 | 3.920 | 4.060 | 4.031 | 2,321,100 |
| 2022-08-10 | 3.920 | 3.920 | 3.720 | 3.830 | 3.803 | 2,390,900 |
| 2022-08-09 | 3.930 | 3.960 | 3.870 | 3.930 | 3.902 | 780,100 |
| 2022-08-08 | 4.000 | 4.000 | 3.890 | 3.920 | 3.892 | 1,102,000 |
| 2022-08-05 | 3.960 | 4.060 | 3.950 | 4.020 | 3.992 | 1,943,500 |
| 2022-08-04 | 3.900 | 3.990 | 3.900 | 3.930 | 3.902 | 1,342,500 |
| 2022-08-03 | 3.740 | 3.860 | 3.730 | 3.840 | 3.813 | 1,044,000 |
| 2022-08-02 | 3.850 | 3.870 | 3.720 | 3.780 | 3.753 | 2,115,800 |
| 2022-08-01 | 3.980 | 3.980 | 3.830 | 3.880 | 3.853 | 2,029,100 |
| 2022-07-29 | 3.970 | 4.030 | 3.930 | 3.980 | 3.952 | 2,498,100 |
| 2022-07-28 | 3.990 | 4.020 | 3.850 | 3.950 | 3.922 | 2,085,800 |
| 2022-07-27 | 3.660 | 3.910 | 3.610 | 3.910 | 3.882 | 3,115,400 |
| 2022-07-26 | 3.650 | 3.660 | 3.580 | 3.660 | 3.634 | 1,127,000 |
| 2022-07-25 | 3.690 | 3.690 | 3.550 | 3.680 | 3.654 | 1,430,700 |
| 2022-07-22 | 3.660 | 3.740 | 3.630 | 3.710 | 3.684 | 1,822,200 |
| 2022-07-21 | 3.600 | 3.680 | 3.590 | 3.630 | 3.604 | 1,815,300 |
| 2022-07-20 | 3.450 | 3.580 | 3.440 | 3.580 | 3.555 | 3,095,400 |
| 2022-07-19 | 3.280 | 3.390 | 3.250 | 3.380 | 3.356 | 1,291,200 |
| 2022-07-18 | 3.310 | 3.390 | 3.290 | 3.320 | 3.296 | 1,986,100 |
| 2022-07-15 | 3.120 | 3.270 | 3.100 | 3.250 | 3.227 | 786,700 |
| 2022-07-14 | 3.160 | 3.200 | 3.100 | 3.110 | 3.088 | 1,196,900 |
| 2022-07-13 | 3.160 | 3.190 | 3.080 | 3.160 | 3.138 | 483,700 |
| 2022-07-12 | 3.230 | 3.230 | 3.050 | 3.160 | 3.138 | 1,950,000 |
| 2022-07-08 | 3.350 | 3.410 | 3.260 | 3.280 | 3.257 | 1,755,800 |
| 2022-07-07 | 3.330 | 3.340 | 3.270 | 3.290 | 3.267 | 454,100 |
| 2022-07-06 | 3.350 | 3.420 | 3.250 | 3.300 | 3.277 | 826,500 |
| 2022-07-05 | 3.330 | 3.370 | 3.300 | 3.320 | 3.296 | 552,000 |
| 2022-07-04 | 3.420 | 3.420 | 3.210 | 3.290 | 3.267 | 1,365,600 |
| 2022-07-01 | 3.260 | 3.390 | 3.260 | 3.370 | 3.346 | 1,673,100 |
| 2022-06-30 | 3.370 | 3.400 | 3.270 | 3.290 | 3.267 | 2,270,300 |
| 2022-06-29 | 3.380 | 3.540 | 3.350 | 3.350 | 3.326 | 2,024,900 |
| 2022-06-28 | 3.470 | 3.560 | 3.420 | 3.460 | 3.435 | 1,953,000 |
| 2022-06-27 | 3.500 | 3.600 | 3.460 | 3.500 | 3.475 | 3,263,800 |
| 2022-06-24 | 3.190 | 3.440 | 3.180 | 3.440 | 3.416 | 4,701,800 |
| 2022-06-23 | 3.150 | 3.200 | 3.120 | 3.170 | 3.148 | 1,360,100 |
| 2022-06-22 | 3.200 | 3.220 | 3.080 | 3.120 | 3.098 | 2,028,800 |
| 2022-06-21 | 3.020 | 3.140 | 3.010 | 3.130 | 3.108 | 1,323,400 |
| 2022-06-20 | 3.040 | 3.040 | 2.960 | 2.980 | 2.959 | 822,700 |
| 2022-06-17 | 2.950 | 3.050 | 2.950 | 3.040 | 3.018 | 1,519,700 |
| 2022-06-16 | 3.080 | 3.160 | 3.030 | 3.060 | 3.038 | 1,254,300 |
| 2022-06-15 | 3.060 | 3.080 | 2.980 | 3.030 | 3.009 | 832,400 |
| 2022-06-14 | 2.900 | 3.080 | 2.900 | 3.050 | 3.028 | 1,508,400 |
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.