Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.060 | 3.130 | 2.920 | 2.970 | 2.949 | 2,324,400 |
| 2022-06-10 | 3.110 | 3.230 | 3.020 | 3.180 | 3.157 | 1,413,700 |
| 2022-06-09 | 3.110 | 3.180 | 3.110 | 3.170 | 3.148 | 1,092,300 |
| 2022-06-08 | 3.100 | 3.150 | 3.070 | 3.140 | 3.118 | 1,456,100 |
| 2022-06-07 | 3.150 | 3.180 | 3.000 | 3.070 | 3.048 | 1,924,500 |
| 2022-06-03 | 3.100 | 3.230 | 3.090 | 3.160 | 3.138 | 2,670,400 |
| 2022-06-02 | 2.950 | 3.090 | 2.900 | 3.060 | 3.038 | 1,546,000 |
| 2022-06-01 | 2.980 | 3.000 | 2.910 | 2.940 | 2.919 | 865,300 |
| 2022-05-31 | 2.810 | 2.980 | 2.800 | 2.950 | 2.929 | 3,706,800 |
| 2022-05-30 | 2.850 | 2.850 | 2.780 | 2.830 | 2.810 | 1,161,600 |
| 2022-05-27 | 2.800 | 2.870 | 2.740 | 2.790 | 2.770 | 1,263,700 |
| 2022-05-26 | 2.740 | 2.820 | 2.700 | 2.750 | 2.731 | 1,648,100 |
| 2022-05-25 | 2.770 | 2.800 | 2.700 | 2.710 | 2.691 | 985,500 |
| 2022-05-24 | 2.930 | 2.930 | 2.760 | 2.760 | 2.740 | 1,819,500 |
| 2022-05-23 | 2.960 | 3.000 | 2.880 | 2.890 | 2.870 | 892,600 |
| 2022-05-20 | 2.930 | 2.980 | 2.910 | 2.960 | 2.939 | 1,051,300 |
| 2022-05-19 | 2.870 | 2.970 | 2.850 | 2.880 | 2.860 | 1,465,600 |
| 2022-05-18 | 3.100 | 3.140 | 2.990 | 3.000 | 2.979 | 1,864,200 |
| 2022-05-17 | 2.970 | 3.100 | 2.950 | 3.080 | 3.058 | 2,489,200 |
| 2022-05-13 | 2.860 | 3.030 | 2.860 | 3.020 | 2.999 | 1,935,700 |
| 2022-05-12 | 3.020 | 3.030 | 2.800 | 2.840 | 2.820 | 3,501,300 |
| 2022-05-11 | 3.060 | 3.100 | 3.020 | 3.040 | 3.018 | 419,500 |
| 2022-05-10 | 3.000 | 3.140 | 3.000 | 3.060 | 3.038 | 1,848,100 |
| 2022-05-09 | 3.050 | 3.080 | 3.010 | 3.030 | 3.009 | 945,800 |
| 2022-05-06 | 3.080 | 3.100 | 3.050 | 3.080 | 3.058 | 1,015,700 |
| 2022-05-05 | 3.270 | 3.280 | 3.160 | 3.160 | 3.138 | 542,500 |
| 2022-04-29 | 3.290 | 3.290 | 3.180 | 3.220 | 3.197 | 591,700 |
| 2022-04-28 | 3.210 | 3.270 | 3.140 | 3.250 | 3.227 | 902,000 |
| 2022-04-27 | 3.110 | 3.190 | 3.100 | 3.170 | 3.148 | 1,015,600 |
| 2022-04-26 | 3.300 | 3.300 | 3.200 | 3.220 | 3.197 | 346,500 |
| 2022-04-25 | 3.190 | 3.220 | 3.130 | 3.210 | 3.187 | 448,800 |
| 2022-04-22 | 3.350 | 3.380 | 3.260 | 3.270 | 3.247 | 1,773,700 |
| 2022-04-21 | 3.360 | 3.450 | 3.360 | 3.450 | 3.426 | 808,300 |
| 2022-04-20 | 3.430 | 3.470 | 3.350 | 3.350 | 3.326 | 528,500 |
| 2022-04-18 | 3.320 | 3.380 | 3.300 | 3.370 | 3.346 | 248,200 |
| 2022-04-15 | 3.400 | 3.440 | 3.310 | 3.350 | 3.326 | 866,200 |
| 2022-04-14 | 3.570 | 3.610 | 3.420 | 3.440 | 3.416 | 897,500 |
| 2022-04-13 | 3.450 | 3.560 | 3.450 | 3.500 | 3.475 | 654,500 |
| 2022-04-12 | 3.350 | 3.470 | 3.300 | 3.450 | 3.426 | 1,027,800 |
| 2022-04-11 | 3.640 | 3.670 | 3.400 | 3.400 | 3.376 | 2,735,400 |
| 2022-04-08 | 3.700 | 3.730 | 3.630 | 3.710 | 3.684 | 957,100 |
| 2022-04-07 | 3.800 | 3.800 | 3.640 | 3.650 | 3.624 | 3,152,900 |
| 2022-04-06 | 3.890 | 3.890 | 3.820 | 3.840 | 3.813 | 1,368,500 |
| 2022-04-05 | 3.950 | 4.080 | 3.930 | 3.940 | 3.912 | 1,105,600 |
| 2022-04-04 | 3.920 | 3.960 | 3.870 | 3.880 | 3.853 | 423,500 |
| 2022-04-01 | 3.890 | 3.950 | 3.840 | 3.920 | 3.892 | 687,500 |
| 2022-03-31 | 3.930 | 3.950 | 3.880 | 3.910 | 3.882 | 665,000 |
| 2022-03-30 | 3.950 | 4.020 | 3.910 | 3.930 | 3.902 | 1,208,200 |
| 2022-03-29 | 4.050 | 4.060 | 3.840 | 3.890 | 3.862 | 1,558,600 |
| 2022-03-28 | 4.140 | 4.140 | 3.970 | 3.980 | 3.952 | 965,100 |
| 2022-03-25 | 4.040 | 4.190 | 4.010 | 4.130 | 4.101 | 3,385,300 |
| 2022-03-24 | 3.960 | 4.050 | 3.900 | 3.950 | 3.922 | 1,696,600 |
| 2022-03-23 | 3.970 | 4.190 | 3.950 | 4.020 | 3.992 | 3,032,400 |
| 2022-03-22 | 3.800 | 3.940 | 3.730 | 3.900 | 3.872 | 1,947,900 |
| 2022-03-21 | 3.640 | 3.860 | 3.620 | 3.830 | 3.803 | 2,497,900 |
| 2022-03-18 | 3.730 | 3.740 | 3.500 | 3.600 | 3.574 | 1,987,800 |
| 2022-03-17 | 3.590 | 3.760 | 3.590 | 3.700 | 3.674 | 5,465,500 |
| 2022-03-16 | 3.290 | 3.450 | 3.260 | 3.440 | 3.416 | 1,262,600 |
| 2022-03-15 | 3.300 | 3.300 | 3.120 | 3.170 | 3.148 | 1,720,800 |
| 2022-03-14 | 3.430 | 3.530 | 3.280 | 3.310 | 3.287 | 1,330,000 |
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.