Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.260 | 7.430 | 7.230 | 7.300 | 7.300 | 2,718,900 |
| 2026-10-15 | 7.550 | 7.550 | 7.120 | 7.180 | 7.180 | 8,903,400 |
| 2026-10-14 | 7.650 | 7.730 | 7.480 | 7.730 | 7.730 | 3,657,000 |
| 2026-10-13 | 7.940 | 7.940 | 7.530 | 7.650 | 7.650 | 6,130,100 |
| 2026-10-12 | 7.960 | 8.090 | 7.930 | 7.970 | 7.970 | 4,684,600 |
| 2026-10-09 | 7.950 | 8.060 | 7.830 | 7.960 | 7.960 | 3,110,400 |
| 2026-10-08 | 8.030 | 8.090 | 7.800 | 7.990 | 7.990 | 6,785,300 |
| 2026-10-07 | 7.950 | 8.070 | 7.900 | 8.040 | 8.040 | 4,131,900 |
| 2026-10-06 | 7.880 | 8.040 | 7.820 | 8.000 | 8.000 | 3,406,900 |
| 2026-10-05 | 7.580 | 8.030 | 7.580 | 7.880 | 7.880 | 7,856,300 |
| 2026-10-02 | 7.090 | 7.590 | 7.090 | 7.570 | 7.570 | 7,307,500 |
| 2026-10-01 | 7.000 | 7.180 | 6.820 | 7.100 | 7.100 | 7,501,300 |
| 2026-09-30 | 6.800 | 7.120 | 6.770 | 7.070 | 7.070 | 3,484,600 |
| 2026-09-29 | 6.750 | 6.870 | 6.680 | 6.800 | 6.800 | 2,592,900 |
| 2026-09-28 | 6.890 | 6.890 | 6.660 | 6.760 | 6.760 | 2,281,600 |
| 2026-09-25 | 6.510 | 6.890 | 6.480 | 6.880 | 6.880 | 2,980,600 |
| 2026-09-24 | 6.600 | 6.650 | 6.460 | 6.510 | 6.510 | 1,489,900 |
| 2026-09-23 | 6.660 | 6.720 | 6.580 | 6.660 | 6.660 | 2,682,300 |
| 2026-09-22 | 6.580 | 6.700 | 6.540 | 6.660 | 6.660 | 2,176,300 |
| 2026-09-21 | 6.470 | 6.550 | 6.370 | 6.520 | 6.520 | 2,302,200 |
| 2026-09-18 | 6.280 | 6.500 | 6.260 | 6.450 | 6.450 | 2,833,800 |
Page 1 of 1 · 21 trading days
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.