Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.700	2.770	2.700	2.740	2.740	1,138,900
2025-08-15	2.810	2.830	2.730	2.750	2.750	1,109,900
2025-08-14	2.800	2.870	2.770	2.810	2.810	1,262,600
2025-08-13	2.800	2.870	2.730	2.800	2.800	1,927,800
2025-08-12	2.700	2.820	2.690	2.800	2.800	1,304,900
2025-08-11	2.600	2.760	2.600	2.700	2.700	3,187,900
2025-08-08	2.630	2.650	2.580	2.600	2.600	1,810,800
2025-08-07	2.450	2.650	2.420	2.630	2.630	3,542,600
2025-08-06	2.490	2.530	2.440	2.510	2.510	3,930,800
2025-08-05	2.490	2.520	2.470	2.490	2.490	1,172,900
2025-08-04	2.460	2.540	2.420	2.480	2.480	1,189,800
2025-08-01	2.350	2.520	2.320	2.500	2.500	6,423,100
2025-07-31	2.210	2.350	2.210	2.340	2.340	1,775,900
2025-07-30	2.220	2.270	2.180	2.210	2.210	938,100
2025-07-29	2.310	2.310	2.180	2.240	2.240	574,700
2025-07-28	2.260	2.300	2.260	2.290	2.290	949,400
2025-07-25	2.230	2.270	2.200	2.250	2.250	555,100
2025-07-24	2.250	2.320	2.210	2.230	2.230	2,306,300
2025-07-23	2.050	2.250	2.040	2.240	2.240	2,839,000
2025-07-22	2.130	2.170	2.040	2.050	2.050	999,900
2025-07-21	2.180	2.180	2.120	2.140	2.140	602,500
2025-07-18	2.170	2.210	2.150	2.180	2.180	1,118,000
2025-07-17	2.120	2.180	2.100	2.140	2.140	903,300
2025-07-16	2.140	2.170	2.080	2.110	2.110	918,100
2025-07-15	2.090	2.160	2.090	2.160	2.160	2,082,700
2025-07-14	2.140	2.180	2.070	2.100	2.100	994,300
2025-07-11	2.050	2.150	2.050	2.140	2.140	1,755,300
2025-07-10	2.110	2.120	2.040	2.050	2.050	881,800
2025-07-09	1.990	2.120	1.990	2.090	2.090	1,551,400
2025-07-08	2.010	2.030	1.970	1.990	1.990	3,553,100
2025-07-07	2.090	2.090	2.020	2.050	2.050	1,598,100
2025-07-04	2.150	2.170	2.090	2.150	2.150	2,659,600
2025-07-03	1.930	2.160	1.930	2.150	2.150	5,729,300
2025-07-02	1.880	1.940	1.880	1.930	1.930	1,106,400
2025-07-01	1.910	1.930	1.880	1.890	1.890	752,400
2025-06-30	1.970	1.980	1.900	1.910	1.910	1,210,000
2025-06-26	1.910	1.960	1.900	1.940	1.940	1,133,200
2025-06-25	1.900	1.940	1.880	1.910	1.910	1,308,200
2025-06-24	1.830	1.880	1.820	1.850	1.850	1,164,500
2025-06-23	1.760	1.810	1.710	1.800	1.800	1,313,700
2025-06-20	1.850	1.850	1.800	1.800	1.800	1,494,100
2025-06-19	1.890	1.890	1.810	1.850	1.850	1,606,700
2025-06-18	1.910	1.930	1.850	1.880	1.880	1,456,300
2025-06-17	1.920	1.950	1.880	1.890	1.890	1,070,900
2025-06-16	1.890	1.920	1.840	1.920	1.920	1,236,400
2025-06-13	1.890	1.920	1.860	1.900	1.900	1,719,400
2025-06-12	1.940	1.950	1.910	1.930	1.930	720,200
2025-06-11	1.930	1.960	1.910	1.940	1.940	1,209,200
2025-06-10	1.900	1.950	1.880	1.910	1.910	1,927,700
2025-06-09	1.830	1.910	1.830	1.890	1.890	1,319,400
2025-06-06	1.840	1.850	1.820	1.830	1.830	936,200
2025-06-05	1.820	1.870	1.800	1.860	1.860	2,142,600
2025-06-04	1.820	1.850	1.800	1.810	1.810	2,110,500
2025-06-03	1.910	1.950	1.780	1.790	1.790	4,186,100
2025-05-30	1.990	1.990	1.910	1.910	1.910	11,985,900
2025-05-29	2.010	2.070	1.960	2.010	2.010	3,144,800
2025-05-28	2.060	2.060	1.970	1.990	1.990	1,430,900
2025-05-27	1.980	2.030	1.970	2.010	2.010	788,900
2025-05-26	2.090	2.090	1.960	2.000	2.000	2,638,000
2025-05-23	2.100	2.110	2.080	2.090	2.090	1,066,800

← NewerPage 6 of 21 · 1,239 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.