Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 5.640 | 5.850 | 5.640 | 5.800 | 5.759 | 503,500 |
| 2021-12-14 | 5.610 | 5.670 | 5.600 | 5.620 | 5.580 | 358,800 |
| 2021-12-13 | 5.610 | 5.640 | 5.600 | 5.600 | 5.560 | 190,000 |
| 2021-12-10 | 5.670 | 5.700 | 5.610 | 5.610 | 5.570 | 206,900 |
| 2021-12-09 | 5.730 | 5.780 | 5.640 | 5.660 | 5.620 | 285,000 |
| 2021-12-08 | 5.700 | 5.800 | 5.700 | 5.730 | 5.689 | 396,300 |
| 2021-12-07 | 5.600 | 5.690 | 5.600 | 5.650 | 5.610 | 539,300 |
| 2021-12-06 | 5.780 | 5.780 | 5.600 | 5.600 | 5.560 | 771,400 |
| 2021-12-02 | 5.790 | 5.850 | 5.750 | 5.810 | 5.769 | 787,000 |
| 2021-12-01 | 5.880 | 5.900 | 5.800 | 5.810 | 5.769 | 287,000 |
| 2021-11-30 | 6.000 | 6.000 | 5.870 | 5.900 | 5.858 | 398,800 |
| 2021-11-29 | 5.870 | 6.000 | 5.620 | 5.990 | 5.948 | 1,656,900 |
| 2021-11-26 | 5.920 | 5.940 | 5.900 | 5.910 | 5.868 | 1,665,200 |
| 2021-11-25 | 5.990 | 5.990 | 5.910 | 5.920 | 5.878 | 139,000 |
| 2021-11-24 | 5.970 | 6.000 | 5.920 | 5.990 | 5.948 | 280,700 |
| 2021-11-23 | 5.980 | 6.010 | 5.940 | 5.990 | 5.948 | 787,100 |
| 2021-11-22 | 5.950 | 6.050 | 5.950 | 5.980 | 5.938 | 1,326,000 |
| 2021-11-19 | 5.950 | 5.960 | 5.910 | 5.960 | 5.918 | 129,500 |
| 2021-11-18 | 5.850 | 5.960 | 5.780 | 5.940 | 5.898 | 428,300 |
| 2021-11-17 | 5.870 | 5.910 | 5.820 | 5.900 | 5.858 | 750,500 |
| 2021-11-16 | 5.810 | 5.930 | 5.750 | 5.860 | 5.818 | 931,000 |
| 2021-11-15 | 5.980 | 6.080 | 5.800 | 5.820 | 5.779 | 927,900 |
| 2021-11-12 | 5.980 | 6.020 | 5.950 | 5.980 | 5.938 | 766,900 |
| 2021-11-11 | 6.030 | 6.030 | 5.950 | 5.980 | 5.938 | 916,800 |
| 2021-11-10 | 6.060 | 6.100 | 6.030 | 6.040 | 5.997 | 406,400 |
| 2021-11-09 | 6.100 | 6.120 | 6.070 | 6.100 | 6.057 | 838,800 |
| 2021-11-08 | 6.210 | 6.230 | 6.050 | 6.100 | 6.057 | 1,392,100 |
| 2021-11-05 | 6.200 | 6.260 | 6.120 | 6.200 | 6.156 | 633,000 |
| 2021-11-03 | 6.320 | 6.330 | 6.160 | 6.200 | 6.156 | 1,110,700 |
| 2021-11-02 | 6.020 | 6.340 | 6.020 | 6.300 | 6.255 | 1,986,200 |
| 2021-11-01 | 6.100 | 6.200 | 6.010 | 6.040 | 5.997 | 569,600 |
| 2021-10-29 | 6.220 | 6.250 | 6.100 | 6.140 | 6.096 | 752,700 |
| 2021-10-28 | 6.050 | 6.240 | 6.040 | 6.220 | 6.176 | 5,434,200 |
| 2021-10-27 | 6.050 | 6.120 | 6.030 | 6.090 | 6.047 | 659,500 |
| 2021-10-26 | 6.100 | 6.140 | 5.950 | 6.030 | 5.987 | 402,000 |
| 2021-10-25 | 6.120 | 6.250 | 6.010 | 6.050 | 6.007 | 1,013,600 |
| 2021-10-22 | 6.020 | 6.150 | 5.960 | 6.120 | 6.077 | 568,500 |
| 2021-10-21 | 6.040 | 6.050 | 5.930 | 6.020 | 5.977 | 814,200 |
| 2021-10-20 | 5.970 | 6.030 | 5.970 | 6.020 | 5.977 | 660,900 |
← NewerPage 21 of 21 · 1,239 trading days
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.