Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 3.430 | 3.530 | 3.280 | 3.310 | 3.287 | 1,330,000 |
| 2022-03-11 | 3.300 | 3.580 | 3.270 | 3.420 | 3.396 | 1,456,000 |
| 2022-03-10 | 3.650 | 3.700 | 3.320 | 3.350 | 3.326 | 4,523,200 |
| 2022-03-09 | 3.010 | 3.480 | 3.010 | 3.450 | 3.426 | 2,372,100 |
| 2022-03-08 | 3.190 | 3.190 | 2.970 | 3.030 | 3.009 | 8,260,700 |
| 2022-03-07 | 3.450 | 3.450 | 3.200 | 3.220 | 3.197 | 3,907,100 |
| 2022-03-04 | 3.640 | 3.690 | 3.470 | 3.550 | 3.525 | 3,097,500 |
| 2022-03-03 | 3.980 | 3.980 | 3.650 | 3.650 | 3.624 | 3,458,000 |
| 2022-03-02 | 3.990 | 3.990 | 3.870 | 3.920 | 3.892 | 1,237,300 |
| 2022-03-01 | 4.020 | 4.100 | 3.900 | 3.930 | 3.902 | 522,400 |
| 2022-02-28 | 4.120 | 4.140 | 4.000 | 4.020 | 3.992 | 2,463,000 |
| 2022-02-25 | 4.060 | 4.110 | 3.980 | 4.080 | 4.051 | 1,795,200 |
| 2022-02-24 | 4.080 | 4.110 | 3.890 | 3.910 | 3.882 | 1,775,000 |
| 2022-02-23 | 4.110 | 4.230 | 4.110 | 4.190 | 4.160 | 1,915,500 |
| 2022-02-22 | 4.200 | 4.240 | 4.090 | 4.110 | 4.081 | 1,926,900 |
| 2022-02-21 | 4.400 | 4.400 | 4.200 | 4.220 | 4.190 | 4,143,200 |
| 2022-02-18 | 4.550 | 4.550 | 4.380 | 4.450 | 4.418 | 1,217,600 |
| 2022-02-17 | 4.700 | 4.700 | 4.550 | 4.550 | 4.518 | 1,348,200 |
| 2022-02-16 | 4.790 | 4.790 | 4.660 | 4.700 | 4.667 | 2,221,100 |
| 2022-02-15 | 4.750 | 4.800 | 4.690 | 4.730 | 4.696 | 2,345,300 |
| 2022-02-14 | 4.900 | 4.900 | 4.720 | 4.750 | 4.716 | 1,587,300 |
| 2022-02-11 | 4.850 | 4.990 | 4.850 | 4.990 | 4.955 | 424,800 |
| 2022-02-10 | 4.800 | 5.070 | 4.780 | 4.950 | 4.915 | 1,325,300 |
| 2022-02-09 | 4.750 | 4.770 | 4.730 | 4.750 | 4.716 | 1,470,800 |
| 2022-02-08 | 4.670 | 4.760 | 4.650 | 4.670 | 4.637 | 672,600 |
| 2022-02-07 | 4.720 | 4.720 | 4.640 | 4.660 | 4.627 | 183,600 |
| 2022-02-04 | 4.650 | 4.720 | 4.600 | 4.680 | 4.647 | 231,600 |
| 2022-02-03 | 4.720 | 4.790 | 4.660 | 4.660 | 4.627 | 476,200 |
| 2022-01-31 | 4.600 | 4.720 | 4.590 | 4.670 | 4.637 | 212,100 |
| 2022-01-28 | 4.570 | 4.610 | 4.520 | 4.540 | 4.508 | 225,500 |
| 2022-01-27 | 4.680 | 4.680 | 4.520 | 4.550 | 4.518 | 970,000 |
| 2022-01-26 | 4.610 | 4.740 | 4.540 | 4.700 | 4.667 | 709,300 |
| 2022-01-25 | 4.560 | 4.630 | 4.500 | 4.540 | 4.508 | 1,313,900 |
| 2022-01-24 | 4.250 | 4.590 | 4.250 | 4.540 | 4.508 | 2,303,500 |
| 2022-01-21 | 4.540 | 4.630 | 4.180 | 4.350 | 4.319 | 4,121,800 |
| 2022-01-20 | 4.560 | 4.650 | 4.520 | 4.610 | 4.577 | 6,162,400 |
| 2022-01-19 | 4.980 | 4.980 | 4.500 | 4.600 | 4.567 | 7,597,200 |
| 2022-01-17 | 5.050 | 5.130 | 4.920 | 5.030 | 4.994 | 2,956,300 |
| 2022-01-14 | 5.390 | 5.390 | 4.970 | 5.050 | 5.014 | 8,318,500 |
| 2022-01-13 | 5.610 | 5.620 | 5.440 | 5.450 | 5.411 | 1,042,500 |
| 2022-01-12 | 5.500 | 5.630 | 5.500 | 5.590 | 5.550 | 1,335,200 |
| 2022-01-11 | 5.710 | 5.750 | 5.370 | 5.420 | 5.382 | 3,797,900 |
| 2022-01-10 | 5.900 | 5.950 | 5.650 | 5.700 | 5.660 | 2,132,500 |
| 2022-01-07 | 5.910 | 5.960 | 5.910 | 5.950 | 5.908 | 206,800 |
| 2022-01-06 | 6.120 | 6.150 | 5.900 | 5.950 | 5.908 | 2,048,500 |
| 2022-01-05 | 6.100 | 6.200 | 6.100 | 6.170 | 6.126 | 1,339,000 |
| 2022-01-04 | 6.130 | 6.150 | 6.100 | 6.110 | 6.067 | 279,600 |
| 2022-01-03 | 5.950 | 6.190 | 5.950 | 6.150 | 6.106 | 642,000 |
| 2021-12-31 | 6.150 | 6.210 | 5.900 | 6.210 | 6.166 | 2,328,000 |
| 2021-12-30 | 6.000 | 6.150 | 5.980 | 6.150 | 6.106 | 1,595,300 |
| 2021-12-29 | 5.830 | 5.990 | 5.830 | 5.980 | 5.938 | 684,500 |
| 2021-12-28 | 5.760 | 5.830 | 5.760 | 5.830 | 5.789 | 185,400 |
| 2021-12-27 | 5.800 | 5.800 | 5.710 | 5.740 | 5.699 | 54,500 |
| 2021-12-24 | 5.700 | 5.780 | 5.700 | 5.780 | 5.739 | 171,200 |
| 2021-12-23 | 5.680 | 5.740 | 5.660 | 5.670 | 5.630 | 253,800 |
| 2021-12-22 | 5.700 | 5.740 | 5.680 | 5.680 | 5.640 | 64,600 |
| 2021-12-21 | 5.670 | 5.750 | 5.660 | 5.690 | 5.650 | 92,600 |
| 2021-12-20 | 5.790 | 5.800 | 5.660 | 5.680 | 5.640 | 1,478,900 |
| 2021-12-17 | 5.710 | 5.790 | 5.680 | 5.790 | 5.749 | 135,700 |
| 2021-12-16 | 5.800 | 5.880 | 5.710 | 5.710 | 5.670 | 320,700 |
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.