Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	4.100	4.160	4.060	4.110	4.110	938,100
2025-11-07	4.130	4.160	4.080	4.100	4.100	799,900
2025-11-06	4.040	4.170	4.020	4.160	4.160	2,449,900
2025-11-05	3.990	4.050	3.900	4.020	4.020	2,637,500
2025-11-04	4.110	4.130	4.000	4.040	4.040	2,092,800
2025-11-03	4.120	4.160	4.070	4.120	4.120	1,337,100
2025-10-31	4.210	4.210	4.090	4.110	4.110	1,554,300
2025-10-30	4.190	4.250	4.060	4.210	4.210	6,994,000
2025-10-29	4.190	4.270	4.160	4.190	4.190	4,317,400
2025-10-28	4.200	4.220	4.110	4.140	4.140	2,740,800
2025-10-27	4.210	4.290	4.160	4.190	4.190	3,306,400
2025-10-24	4.010	4.160	3.990	4.130	4.130	2,505,000
2025-10-23	3.930	4.010	3.920	3.950	3.950	1,103,800
2025-10-22	3.980	4.000	3.910	3.980	3.980	1,254,300
2025-10-21	4.000	4.090	3.970	3.980	3.980	2,864,500
2025-10-17	4.080	4.100	3.910	3.930	3.930	5,875,900
2025-10-16	4.130	4.190	4.070	4.090	4.090	1,696,800
2025-10-15	4.110	4.190	4.060	4.130	4.130	8,460,700
2025-10-14	4.230	4.270	4.080	4.110	4.110	3,458,600
2025-10-13	4.110	4.260	4.110	4.190	4.190	6,375,700
2025-10-10	4.320	4.400	4.260	4.290	4.290	3,166,400
2025-10-09	4.200	4.320	4.150	4.320	4.320	6,289,100
2025-10-08	4.150	4.240	4.120	4.150	4.150	3,258,900
2025-10-07	4.180	4.250	4.140	4.150	4.150	2,979,400
2025-10-06	4.180	4.180	4.100	4.170	4.170	1,249,800
2025-10-03	4.160	4.190	4.110	4.190	4.190	1,941,900
2025-10-02	3.860	4.250	3.840	4.150	4.150	6,925,800
2025-10-01	3.700	3.900	3.700	3.850	3.850	4,207,500
2025-09-30	3.620	3.710	3.610	3.680	3.680	1,447,200
2025-09-29	3.650	3.650	3.520	3.620	3.620	1,002,800
2025-09-26	3.660	3.660	3.590	3.630	3.630	1,119,700
2025-09-25	3.690	3.690	3.620	3.660	3.660	894,200
2025-09-24	3.580	3.710	3.560	3.700	3.700	1,900,000
2025-09-23	3.730	3.740	3.630	3.630	3.630	2,038,300
2025-09-22	3.710	3.760	3.670	3.730	3.730	2,133,900
2025-09-19	3.390	3.700	3.360	3.700	3.700	7,394,100
2025-09-18	3.300	3.380	3.290	3.330	3.330	1,404,500
2025-09-17	3.250	3.350	3.250	3.310	3.310	1,845,700
2025-09-16	3.280	3.280	3.280	3.280	3.280	0
2025-09-15	3.280	3.280	3.280	3.280	3.280	0
2025-09-12	3.270	3.320	3.250	3.280	3.280	1,497,500
2025-09-11	3.060	3.330	3.050	3.270	3.270	6,986,400
2025-09-10	2.930	3.040	2.930	3.000	3.000	2,291,000
2025-09-09	2.920	2.920	2.870	2.900	2.900	547,200
2025-09-08	2.880	2.940	2.860	2.890	2.890	1,083,000
2025-09-05	2.880	2.880	2.880	2.880	2.880	0
2025-09-04	2.930	2.930	2.850	2.880	2.880	709,500
2025-09-03	2.850	2.940	2.830	2.910	2.910	1,644,600
2025-09-02	2.810	2.870	2.770	2.850	2.850	961,200
2025-09-01	2.830	2.830	2.830	2.830	2.830	0
2025-08-29	2.830	2.890	2.810	2.830	2.830	1,026,400
2025-08-28	2.900	2.910	2.830	2.830	2.830	1,043,700
2025-08-27	2.880	2.940	2.860	2.930	2.930	1,483,100
2025-08-26	2.930	2.930	2.870	2.880	2.880	1,550,300
2025-08-25	2.760	2.990	2.730	2.920	2.920	4,172,200
2025-08-22	2.580	2.740	2.520	2.710	2.710	2,865,600
2025-08-21	2.600	2.660	2.570	2.590	2.590	915,800
2025-08-20	2.680	2.680	2.570	2.610	2.610	1,448,400
2025-08-19	2.710	2.760	2.690	2.700	2.700	647,500
2025-08-18	2.700	2.770	2.700	2.740	2.740	1,138,900

← NewerPage 5 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.