Uwc Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	2.720	2.720	2.660	2.690	2.690	268,400
2024-11-20	2.680	2.740	2.650	2.720	2.720	394,800
2024-11-19	2.660	2.690	2.660	2.680	2.680	319,700
2024-11-18	2.730	2.770	2.640	2.650	2.650	617,700
2024-11-15	2.750	2.800	2.730	2.730	2.730	651,000
2024-11-14	2.650	2.810	2.640	2.750	2.750	2,210,400
2024-11-13	2.580	2.730	2.580	2.660	2.660	1,851,000
2024-11-12	2.790	2.790	2.550	2.580	2.580	3,492,000
2024-11-11	2.690	2.810	2.680	2.760	2.760	1,878,100
2024-11-08	2.650	2.720	2.580	2.680	2.680	3,255,500
2024-11-07	2.650	2.680	2.600	2.650	2.650	4,582,500
2024-11-06	2.380	2.620	2.360	2.600	2.600	6,668,900
2024-11-05	2.290	2.380	2.270	2.380	2.380	1,496,100
2024-11-04	2.260	2.310	2.230	2.290	2.290	514,400
2024-11-01	2.320	2.380	2.250	2.280	2.280	1,534,300
2024-10-30	2.350	2.380	2.280	2.350	2.350	1,900,500
2024-10-29	2.230	2.350	2.200	2.330	2.330	3,102,700
2024-10-28	2.200	2.250	2.190	2.220	2.220	3,605,200
2024-10-25	2.130	2.200	2.110	2.180	2.180	2,145,700
2024-10-24	2.120	2.160	2.090	2.100	2.100	1,054,500
2024-10-23	2.140	2.180	2.110	2.140	2.140	1,155,400
2024-10-22	2.150	2.160	2.110	2.140	2.140	1,144,700
2024-10-21	2.010	2.200	1.990	2.150	2.150	2,632,600
2024-10-18	1.900	2.020	1.900	2.000	2.000	1,475,400
2024-10-17	1.890	1.950	1.880	1.900	1.900	799,100
2024-10-16	1.910	1.910	1.820	1.860	1.860	1,107,300
2024-10-15	1.960	1.980	1.910	1.910	1.910	699,800
2024-10-14	2.040	2.040	1.950	1.960	1.960	2,547,700
2024-10-11	2.030	2.040	2.020	2.020	2.020	251,000
2024-10-10	2.050	2.060	2.020	2.040	2.040	454,100
2024-10-09	2.050	2.080	2.030	2.040	2.040	631,500
2024-10-08	2.060	2.060	2.010	2.050	2.050	438,700
2024-10-07	2.040	2.100	2.030	2.070	2.070	606,500
2024-10-04	2.020	2.070	2.010	2.030	2.030	714,600
2024-10-03	2.020	2.050	2.020	2.020	2.020	688,300
2024-10-02	2.050	2.050	2.030	2.050	2.050	1,112,100
2024-10-01	2.030	2.080	2.030	2.080	2.080	557,000
2024-09-30	2.110	2.110	1.990	2.030	2.030	1,335,000
2024-09-27	2.150	2.170	2.110	2.110	2.110	1,058,100
2024-09-26	2.140	2.160	2.130	2.140	2.140	1,152,200
2024-09-25	2.150	2.250	2.110	2.120	2.120	3,045,700
2024-09-24	2.140	2.170	2.050	2.080	2.080	1,469,500
2024-09-23	2.130	2.190	2.090	2.130	2.130	1,470,700
2024-09-20	2.150	2.170	2.090	2.100	2.100	2,019,700
2024-09-19	1.950	2.150	1.950	2.120	2.120	2,536,300
2024-09-18	1.960	1.970	1.940	1.960	1.960	571,800
2024-09-17	2.000	2.040	1.940	1.960	1.960	1,147,400
2024-09-13	1.950	2.030	1.880	1.990	1.990	2,925,300
2024-09-12	1.790	1.930	1.790	1.920	1.920	4,342,000
2024-09-11	1.810	1.850	1.760	1.760	1.760	3,004,600
2024-09-10	1.890	1.930	1.800	1.810	1.810	5,408,300
2024-09-09	1.920	1.950	1.830	1.870	1.870	2,688,600
2024-09-06	1.930	2.050	1.890	1.960	1.960	11,419,400
2024-09-05	2.030	2.050	1.670	1.850	1.850	28,546,500
2024-09-04	2.430	2.430	2.040	2.040	2.040	7,526,300
2024-09-03	2.500	2.540	2.420	2.430	2.430	603,400
2024-09-02	2.520	2.550	2.480	2.500	2.500	536,700
2024-08-30	2.530	2.550	2.410	2.500	2.500	1,550,300
2024-08-29	2.580	2.600	2.500	2.530	2.530	722,200
2024-08-28	2.630	2.650	2.590	2.590	2.590	540,100

← NewerPage 9 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.