Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.100	6.140	6.000	6.120	6.120	1,874,000
2026-07-23	6.100	6.240	6.070	6.120	6.120	3,184,400
2026-07-22	6.280	6.340	6.040	6.100	6.100	5,901,700
2026-07-21	5.900	6.290	5.830	6.270	6.270	4,856,000
2026-07-20	5.800	5.980	5.760	5.900	5.900	3,504,100
2026-07-17	5.950	6.000	5.710	5.840	5.840	4,878,100
2026-07-16	6.100	6.140	5.980	6.030	6.030	2,508,500
2026-07-15	6.020	6.210	6.020	6.160	6.160	4,444,800
2026-07-14	6.010	6.030	5.820	5.990	5.990	4,143,000
2026-07-13	6.300	6.350	5.990	6.010	6.010	3,401,300
2026-07-10	6.430	6.440	6.290	6.300	6.300	3,347,600
2026-07-09	6.290	6.490	6.250	6.400	6.400	3,160,000
2026-07-08	6.300	6.340	6.200	6.300	6.300	4,888,800
2026-07-07	6.310	6.400	6.220	6.300	6.300	4,356,500
2026-07-06	6.400	6.420	6.250	6.300	6.300	2,939,900
2026-07-03	6.400	6.460	6.290	6.400	6.400	2,052,300
2026-07-02	6.530	6.530	6.380	6.450	6.450	2,482,800
2026-07-01	6.640	6.770	6.500	6.560	6.560	2,514,100
2026-06-30	6.490	6.720	6.390	6.630	6.630	4,805,000
2026-06-29	6.260	6.550	6.200	6.480	6.480	3,983,100
2026-06-26	6.550	6.550	6.250	6.300	6.300	6,034,200
2026-06-25	6.400	6.600	6.320	6.600	6.600	3,223,100
2026-06-24	6.180	6.460	6.160	6.320	6.320	5,554,600
2026-06-23	6.450	6.540	6.020	6.100	6.100	4,376,800
2026-06-22	6.600	6.600	6.260	6.450	6.450	3,820,000
2026-06-19	6.200	6.600	6.200	6.600	6.600	8,755,400
2026-06-18	6.200	6.200	5.870	6.110	6.110	4,698,900
2026-06-17	6.200	6.200	6.200	6.200	6.200	0
2026-06-16	6.270	6.270	6.070	6.200	6.200	3,660,700
2026-06-15	5.650	6.280	5.650	6.200	6.200	8,465,700
2026-06-12	5.620	5.800	5.560	5.600	5.600	6,437,200
2026-06-11	5.350	5.550	5.300	5.540	5.540	4,140,200
2026-06-10	5.400	5.450	5.310	5.390	5.390	4,317,000
2026-06-09	5.500	5.580	5.330	5.450	5.450	9,798,900
2026-06-08	5.460	5.550	5.350	5.460	5.460	8,479,400
2026-06-05	5.610	5.690	5.480	5.620	5.620	3,320,000
2026-06-04	5.850	5.860	5.600	5.610	5.610	2,739,000
2026-06-03	5.950	6.040	5.850	5.870	5.870	3,008,000
2026-06-02	5.930	5.930	5.930	5.930	5.930	0
2026-06-01	5.930	5.930	5.930	5.930	5.930	0
2026-05-29	5.780	6.040	5.720	5.930	5.930	6,991,900
2026-05-28	5.890	5.890	5.710	5.800	5.800	3,624,400
2026-05-27	5.890	5.890	5.890	5.890	5.890	0
2026-05-26	5.850	6.000	5.760	5.890	5.890	5,491,200
2026-05-25	5.980	6.100	5.850	5.850	5.850	4,549,600
2026-05-22	5.830	6.040	5.750	5.980	5.980	6,923,300
2026-05-21	5.490	5.880	5.490	5.830	5.830	6,949,200
2026-05-20	5.450	5.460	5.350	5.390	5.390	3,877,900
2026-05-19	5.560	5.600	5.410	5.500	5.500	4,865,700
2026-05-18	5.440	5.610	5.280	5.550	5.550	4,717,600
2026-05-15	5.900	6.030	5.330	5.550	5.550	5,217,400
2026-05-14	5.950	5.990	5.830	5.890	5.890	4,205,300
2026-05-13	5.690	6.000	5.620	5.970	5.970	4,493,400
2026-05-12	5.480	5.750	5.440	5.730	5.730	5,815,600
2026-05-11	5.490	5.490	5.330	5.480	5.480	3,146,200
2026-05-08	5.420	5.530	5.320	5.420	5.420	5,124,800
2026-05-07	5.240	5.550	5.180	5.490	5.490	9,429,100
2026-05-06	5.180	5.280	5.080	5.220	5.220	4,220,500
2026-05-05	5.170	5.170	5.000	5.130	5.130	3,312,700
2026-05-04	4.950	5.220	4.930	5.160	5.160	7,106,600

← NewerPage 2 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.