Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.990	2.070	1.930	2.070	2.070	4,008,100
2025-05-21	2.100	2.100	2.010	2.010	2.010	2,323,000
2025-05-20	2.160	2.190	2.070	2.100	2.100	2,148,900
2025-05-19	2.270	2.270	2.110	2.140	2.140	2,340,700
2025-05-16	2.330	2.330	2.250	2.290	2.290	1,275,700
2025-05-15	2.410	2.420	2.320	2.340	2.340	1,577,500
2025-05-14	2.490	2.500	2.360	2.400	2.400	2,537,800
2025-05-13	2.380	2.480	2.380	2.470	2.470	2,048,500
2025-05-09	2.250	2.320	2.230	2.290	2.290	1,588,100
2025-05-08	2.130	2.240	2.090	2.230	2.230	2,624,100
2025-05-07	2.110	2.150	2.100	2.100	2.100	1,437,600
2025-05-06	2.090	2.130	2.050	2.110	2.110	820,800
2025-05-05	2.070	2.140	2.070	2.090	2.090	2,903,600
2025-05-02	1.960	2.080	1.910	2.060	2.060	2,668,500
2025-04-30	1.930	1.990	1.930	1.930	1.930	1,475,800
2025-04-29	1.970	1.980	1.930	1.940	1.940	2,564,800
2025-04-28	1.890	2.000	1.850	1.980	1.980	4,133,200
2025-04-25	1.790	1.910	1.770	1.890	1.890	5,320,300
2025-04-24	1.770	1.820	1.740	1.750	1.750	3,220,100
2025-04-23	1.700	1.790	1.680	1.780	1.780	4,009,900
2025-04-22	1.680	1.710	1.660	1.660	1.660	1,571,100
2025-04-21	1.750	1.760	1.680	1.700	1.700	2,418,800
2025-04-18	1.670	1.760	1.660	1.750	1.750	2,645,800
2025-04-17	1.650	1.700	1.630	1.670	1.670	2,327,000
2025-04-16	1.700	1.740	1.660	1.680	1.680	1,892,600
2025-04-15	1.760	1.760	1.680	1.700	1.700	3,192,300
2025-04-14	1.770	1.780	1.710	1.760	1.760	6,124,500
2025-04-11	1.610	1.720	1.570	1.650	1.650	4,722,400
2025-04-10	1.800	1.820	1.650	1.660	1.660	6,385,000
2025-04-09	1.600	1.620	1.470	1.530	1.530	6,416,500
2025-04-08	1.710	1.750	1.620	1.660	1.660	3,390,500
2025-04-07	1.870	1.870	1.570	1.600	1.600	5,271,600
2025-04-04	2.100	2.120	1.980	1.990	1.990	1,615,800
2025-04-03	2.120	2.220	2.110	2.140	2.140	1,543,900
2025-04-02	2.150	2.170	2.100	2.160	2.160	841,500
2025-03-28	2.200	2.200	2.140	2.170	2.170	1,071,900
2025-03-27	2.250	2.280	2.200	2.200	2.200	1,006,300
2025-03-26	2.300	2.310	2.240	2.270	2.270	1,130,300
2025-03-25	2.260	2.320	2.220	2.300	2.300	1,917,000
2025-03-24	2.270	2.330	2.180	2.200	2.200	1,004,800
2025-03-21	2.400	2.400	2.270	2.270	2.270	1,398,400
2025-03-20	2.230	2.400	2.230	2.400	2.400	3,744,100
2025-03-19	2.150	2.250	2.130	2.230	2.230	1,571,400
2025-03-17	2.250	2.280	2.130	2.150	2.150	2,024,700
2025-03-14	2.150	2.300	2.080	2.230	2.230	3,473,600
2025-03-13	1.950	2.150	1.930	2.100	2.100	2,144,900
2025-03-12	1.990	2.000	1.880	1.920	1.920	1,642,800
2025-03-11	2.050	2.050	1.900	1.990	1.990	2,762,700
2025-03-10	2.130	2.160	2.040	2.080	2.080	845,100
2025-03-07	2.170	2.200	2.090	2.130	2.130	779,000
2025-03-06	2.250	2.280	2.160	2.170	2.170	2,026,700
2025-03-05	2.220	2.320	2.190	2.200	2.200	1,833,000
2025-03-04	2.500	2.500	2.250	2.260	2.260	1,570,200
2025-03-03	2.500	2.600	2.480	2.520	2.520	599,800
2025-02-28	2.700	2.700	2.500	2.500	2.500	1,466,100
2025-02-27	2.700	2.720	2.660	2.720	2.720	413,500
2025-02-26	2.580	2.700	2.580	2.660	2.660	585,400
2025-02-25	2.660	2.660	2.560	2.620	2.620	520,400
2025-02-24	2.700	2.710	2.620	2.660	2.660	468,500
2025-02-21	2.660	2.720	2.660	2.700	2.700	678,200

← NewerPage 7 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.