Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.730	2.790	2.650	2.650	2.650	974,800
2025-02-19	2.770	2.840	2.700	2.730	2.730	844,800
2025-02-18	2.890	2.930	2.770	2.770	2.770	353,800
2025-02-17	2.910	2.930	2.860	2.900	2.900	187,900
2025-02-14	3.000	3.000	2.910	2.940	2.940	255,200
2025-02-13	2.900	2.990	2.890	2.970	2.970	439,000
2025-02-12	2.920	2.960	2.920	2.930	2.930	716,100
2025-02-10	2.980	2.980	2.930	2.930	2.930	285,800
2025-02-07	2.980	3.070	2.970	3.010	3.010	926,000
2025-02-06	2.950	2.980	2.940	2.980	2.980	264,900
2025-02-05	2.970	3.010	2.950	2.950	2.950	457,700
2025-02-04	2.900	2.960	2.820	2.960	2.960	991,000
2025-02-03	2.760	2.940	2.760	2.900	2.900	736,100
2025-01-31	2.750	2.860	2.750	2.760	2.760	830,800
2025-01-28	2.950	2.950	2.710	2.790	2.790	937,200
2025-01-27	3.010	3.010	2.830	2.850	2.850	1,109,200
2025-01-24	2.890	3.060	2.880	2.990	2.990	2,168,300
2025-01-23	2.890	2.930	2.850	2.890	2.890	1,035,300
2025-01-22	2.940	2.960	2.860	2.890	2.890	484,600
2025-01-21	2.950	2.980	2.910	2.940	2.940	593,700
2025-01-20	2.830	2.950	2.810	2.940	2.940	1,310,700
2025-01-17	2.780	2.830	2.740	2.820	2.820	733,000
2025-01-16	2.690	2.800	2.640	2.790	2.790	3,031,800
2025-01-15	2.820	2.850	2.650	2.660	2.660	1,656,600
2025-01-14	2.810	2.890	2.810	2.820	2.820	361,100
2025-01-13	2.850	2.870	2.790	2.800	2.800	1,837,200
2025-01-10	2.960	2.980	2.860	2.870	2.870	1,465,200
2025-01-09	3.010	3.040	2.930	2.970	2.970	1,257,900
2025-01-08	3.130	3.140	2.990	3.020	3.020	1,434,900
2025-01-07	3.050	3.150	3.040	3.130	3.130	2,147,900
2025-01-06	3.040	3.110	3.020	3.050	3.050	1,500,800
2025-01-03	3.120	3.120	3.030	3.040	3.040	1,739,200
2025-01-02	3.100	3.190	3.100	3.120	3.120	228,000
2024-12-31	3.200	3.200	3.100	3.160	3.160	1,621,400
2024-12-30	3.180	3.220	3.140	3.200	3.200	2,439,400
2024-12-27	3.220	3.230	3.180	3.200	3.200	3,065,400
2024-12-26	3.250	3.260	3.220	3.220	3.220	2,204,300
2024-12-24	3.200	3.260	3.150	3.250	3.250	2,060,300
2024-12-23	3.110	3.280	3.060	3.200	3.200	4,918,500
2024-12-20	3.010	3.120	2.950	3.100	3.100	5,052,000
2024-12-19	2.870	3.070	2.850	2.970	2.970	3,559,800
2024-12-18	2.840	2.940	2.820	2.930	2.930	2,495,400
2024-12-17	2.800	2.850	2.750	2.830	2.830	1,917,600
2024-12-16	2.750	2.840	2.750	2.800	2.800	1,947,000
2024-12-13	2.660	2.780	2.640	2.750	2.750	1,206,700
2024-12-12	2.600	2.670	2.580	2.670	2.670	1,197,800
2024-12-11	2.580	2.610	2.580	2.590	2.590	607,300
2024-12-10	2.590	2.640	2.580	2.580	2.580	785,200
2024-12-09	2.740	2.740	2.560	2.580	2.580	2,112,400
2024-12-06	2.760	2.770	2.730	2.730	2.730	929,800
2024-12-05	2.790	2.840	2.750	2.750	2.750	1,209,000
2024-12-04	2.750	2.830	2.740	2.780	2.780	2,999,100
2024-12-03	2.740	2.850	2.730	2.740	2.740	2,774,300
2024-12-02	2.730	2.780	2.730	2.780	2.780	261,100
2024-11-29	2.790	2.790	2.760	2.760	2.760	337,600
2024-11-28	2.720	2.800	2.710	2.790	2.790	673,300
2024-11-27	2.720	2.770	2.700	2.720	2.720	1,058,600
2024-11-26	2.780	2.780	2.710	2.720	2.720	444,500
2024-11-25	2.740	2.780	2.710	2.780	2.780	645,800
2024-11-22	2.690	2.770	2.690	2.720	2.720	507,800

← NewerPage 8 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.