Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.400 | 4.400 | 4.260 | 4.290 | 4.290 | 1,086,100 |
| 2026-02-03 | 4.100 | 4.410 | 4.100 | 4.400 | 4.400 | 3,331,800 |
| 2026-01-30 | 4.080 | 4.130 | 4.070 | 4.090 | 4.090 | 1,171,200 |
| 2026-01-29 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 2,015,900 |
| 2026-01-28 | 4.170 | 4.170 | 4.020 | 4.050 | 4.050 | 4,021,600 |
| 2026-01-27 | 4.190 | 4.220 | 4.110 | 4.170 | 4.170 | 1,753,400 |
| 2026-01-26 | 4.250 | 4.250 | 4.000 | 4.190 | 4.190 | 5,241,800 |
| 2026-01-23 | 4.400 | 4.440 | 4.250 | 4.250 | 4.250 | 3,313,300 |
| 2026-01-22 | 4.500 | 4.530 | 4.390 | 4.440 | 4.440 | 1,095,600 |
| 2026-01-21 | 4.340 | 4.500 | 4.320 | 4.460 | 4.460 | 917,500 |
| 2026-01-20 | 4.430 | 4.450 | 4.290 | 4.360 | 4.360 | 2,331,000 |
| 2026-01-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,025,300 |
| 2026-01-16 | 4.600 | 4.600 | 4.520 | 4.580 | 4.580 | 2,032,700 |
| 2026-01-15 | 4.520 | 4.600 | 4.450 | 4.550 | 4.550 | 2,443,800 |
| 2026-01-14 | 4.350 | 4.550 | 4.350 | 4.550 | 4.550 | 3,778,300 |
| 2026-01-13 | 4.390 | 4.390 | 4.290 | 4.350 | 4.350 | 925,100 |
| 2026-01-12 | 4.380 | 4.450 | 4.340 | 4.390 | 4.390 | 3,012,900 |
| 2026-01-09 | 4.210 | 4.400 | 4.160 | 4.380 | 4.380 | 3,113,000 |
| 2026-01-08 | 4.150 | 4.270 | 4.110 | 4.190 | 4.190 | 4,466,600 |
| 2026-01-07 | 4.180 | 4.210 | 4.130 | 4.140 | 4.140 | 1,371,100 |
| 2026-01-06 | 4.160 | 4.280 | 4.090 | 4.190 | 4.190 | 2,147,000 |
| 2026-01-05 | 4.060 | 4.190 | 4.060 | 4.160 | 4.160 | 1,783,400 |
| 2026-01-02 | 4.100 | 4.140 | 4.060 | 4.060 | 4.060 | 1,514,600 |
| 2026-01-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-12-31 | 4.160 | 4.160 | 4.100 | 4.120 | 4.120 | 690,900 |
| 2025-12-30 | 4.160 | 4.250 | 4.150 | 4.160 | 4.160 | 973,000 |
| 2025-12-29 | 4.150 | 4.200 | 4.110 | 4.170 | 4.170 | 508,000 |
| 2025-12-26 | 4.210 | 4.250 | 4.160 | 4.160 | 4.160 | 767,600 |
| 2025-12-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-24 | 4.250 | 4.260 | 4.190 | 4.250 | 4.250 | 937,000 |
| 2025-12-23 | 4.250 | 4.270 | 4.170 | 4.250 | 4.250 | 1,452,500 |
| 2025-12-22 | 4.240 | 4.280 | 4.190 | 4.260 | 4.260 | 1,393,300 |
| 2025-12-19 | 4.210 | 4.350 | 4.190 | 4.260 | 4.260 | 2,070,400 |
| 2025-12-18 | 4.240 | 4.270 | 4.180 | 4.200 | 4.200 | 1,697,600 |
| 2025-12-17 | 4.060 | 4.270 | 4.030 | 4.260 | 4.260 | 5,889,800 |
| 2025-12-16 | 4.000 | 4.000 | 3.880 | 3.970 | 3.970 | 790,000 |
| 2025-12-15 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 1,530,200 |
| 2025-12-12 | 4.010 | 4.070 | 3.970 | 4.020 | 4.020 | 615,800 |
| 2025-12-11 | 4.010 | 4.100 | 3.900 | 4.000 | 4.000 | 1,435,800 |
| 2025-12-10 | 3.770 | 4.080 | 3.770 | 4.010 | 4.010 | 3,366,100 |
| 2025-12-09 | 3.770 | 3.810 | 3.710 | 3.770 | 3.770 | 771,000 |
| 2025-12-08 | 3.790 | 3.810 | 3.740 | 3.770 | 3.770 | 377,200 |
| 2025-12-05 | 3.750 | 3.840 | 3.740 | 3.780 | 3.780 | 432,500 |
| 2025-12-04 | 3.780 | 3.820 | 3.730 | 3.740 | 3.740 | 480,800 |
| 2025-12-03 | 3.690 | 3.810 | 3.650 | 3.780 | 3.780 | 740,400 |
| 2025-12-02 | 3.710 | 3.740 | 3.660 | 3.700 | 3.700 | 2,038,400 |
| 2025-12-01 | 3.580 | 3.720 | 3.510 | 3.700 | 3.700 | 1,454,800 |
| 2025-11-28 | 3.610 | 3.610 | 3.530 | 3.550 | 3.550 | 1,028,800 |
| 2025-11-27 | 3.640 | 3.680 | 3.610 | 3.630 | 3.630 | 1,528,600 |
| 2025-11-26 | 3.730 | 3.730 | 3.610 | 3.640 | 3.640 | 1,756,700 |
| 2025-11-25 | 3.560 | 3.790 | 3.560 | 3.710 | 3.710 | 5,637,900 |
| 2025-11-24 | 3.670 | 3.700 | 3.530 | 3.530 | 3.530 | 7,971,100 |
| 2025-11-21 | 3.720 | 3.720 | 3.580 | 3.640 | 3.640 | 1,849,100 |
| 2025-11-20 | 3.740 | 3.790 | 3.710 | 3.780 | 3.780 | 1,890,300 |
| 2025-11-19 | 3.660 | 3.680 | 3.590 | 3.670 | 3.670 | 1,141,500 |
| 2025-11-18 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 2,038,900 |
| 2025-11-17 | 3.820 | 3.900 | 3.690 | 3.780 | 3.780 | 1,625,200 |
| 2025-11-14 | 3.900 | 3.950 | 3.740 | 3.840 | 3.840 | 2,099,100 |
| 2025-11-13 | 3.970 | 4.010 | 3.920 | 3.950 | 3.950 | 1,565,700 |
| 2025-11-12 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 1,283,000 |
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.