Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.870	4.870	4.870	4.870	4.870	0
2026-04-30	5.020	5.070	4.870	4.870	4.870	6,003,700
2026-04-29	5.100	5.170	5.000	5.010	5.010	1,736,800
2026-04-28	5.270	5.350	5.110	5.120	5.120	3,882,200
2026-04-27	5.430	5.640	5.200	5.270	5.270	7,453,600
2026-04-24	4.950	5.420	4.950	5.420	5.420	7,425,300
2026-04-23	4.970	5.090	4.920	5.000	5.000	3,042,200
2026-04-22	4.780	4.990	4.780	4.970	4.970	4,205,100
2026-04-21	4.560	4.850	4.560	4.780	4.780	9,573,200
2026-04-20	4.420	4.610	4.420	4.550	4.550	4,131,700
2026-04-17	4.500	4.530	4.420	4.470	4.470	1,049,000
2026-04-16	4.510	4.590	4.480	4.520	4.520	4,293,100
2026-04-15	4.450	4.570	4.430	4.500	4.500	3,301,700
2026-04-14	4.300	4.440	4.250	4.410	4.410	4,389,700
2026-04-13	4.220	4.310	4.180	4.230	4.230	2,041,500
2026-04-10	4.140	4.400	4.140	4.380	4.380	4,380,400
2026-04-09	4.220	4.250	4.140	4.140	4.140	818,100
2026-04-08	4.090	4.240	3.980	4.240	4.240	3,312,500
2026-04-07	4.000	4.020	3.920	3.960	3.960	2,545,900
2026-04-06	4.010	4.060	3.990	4.000	4.000	1,288,200
2026-04-03	3.990	4.180	3.960	4.010	4.010	1,458,500
2026-04-02	4.090	4.110	3.950	3.990	3.990	4,606,400
2026-04-01	4.150	4.150	4.020	4.070	4.070	2,307,100
2026-03-31	4.020	4.050	3.960	4.050	4.050	1,639,100
2026-03-30	4.040	4.160	3.960	4.060	4.060	3,472,700
2026-03-27	4.230	4.230	4.070	4.080	4.080	1,107,200
2026-03-26	4.140	4.370	4.010	4.240	4.240	2,601,000
2026-03-25	4.090	4.220	4.080	4.140	4.140	1,507,300
2026-03-24	4.130	4.190	4.040	4.060	4.060	462,700
2026-03-20	4.150	4.150	4.150	4.150	4.150	0
2026-03-19	4.050	4.210	4.050	4.150	4.150	934,200
2026-03-18	4.060	4.220	4.060	4.170	4.170	1,405,400
2026-03-17	4.020	4.100	4.020	4.090	4.090	782,800
2026-03-16	4.030	4.090	3.960	4.050	4.050	892,800
2026-03-13	4.100	4.150	4.010	4.070	4.070	1,872,800
2026-03-12	4.010	4.170	3.910	4.120	4.120	1,202,400
2026-03-11	4.060	4.150	3.990	4.050	4.050	1,282,500
2026-03-10	4.050	4.080	3.970	4.060	4.060	2,557,100
2026-03-09	4.020	4.020	3.800	3.950	3.950	5,315,800
2026-03-06	4.150	4.150	4.010	4.060	4.060	971,500
2026-03-05	4.170	4.260	4.110	4.160	4.160	1,531,500
2026-03-04	4.180	4.200	4.080	4.090	4.090	1,460,700
2026-03-03	4.290	4.400	4.140	4.200	4.200	1,711,500
2026-03-02	4.260	4.380	4.200	4.280	4.280	1,947,300
2026-02-27	4.080	4.550	4.060	4.500	4.500	5,317,000
2026-02-26	4.230	4.270	4.100	4.110	4.110	940,100
2026-02-25	4.390	4.390	4.210	4.220	4.220	564,400
2026-02-24	4.180	4.390	4.160	4.350	4.350	1,394,900
2026-02-23	4.200	4.230	4.160	4.180	4.180	777,700
2026-02-20	4.230	4.240	4.190	4.200	4.200	100,600
2026-02-19	4.190	4.250	4.190	4.250	4.250	539,800
2026-02-16	4.220	4.280	4.170	4.180	4.180	271,200
2026-02-13	4.140	4.270	4.140	4.230	4.230	965,000
2026-02-12	4.170	4.230	4.120	4.170	4.170	698,400
2026-02-11	4.250	4.290	4.150	4.170	4.170	966,900
2026-02-10	4.260	4.330	4.200	4.250	4.250	1,598,000
2026-02-09	4.140	4.330	4.140	4.290	4.290	1,037,900
2026-02-06	4.000	4.100	3.950	4.070	4.070	1,380,900
2026-02-05	4.260	4.260	4.040	4.110	4.110	2,213,900
2026-02-04	4.400	4.400	4.260	4.290	4.290	1,086,100

← NewerPage 3 of 21 · 1,240 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.