Uwc Bhd historical data

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

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
2026-09-17	6.160	6.390	6.160	6.280	6.280	2,508,300
2026-09-16	6.140	6.140	6.140	6.140	6.140	0
2026-09-15	6.280	6.350	5.990	6.140	6.140	6,704,300
2026-09-14	6.580	6.580	6.250	6.260	6.260	5,510,400
2026-09-11	6.680	6.720	6.500	6.600	6.600	5,991,800
2026-09-10	6.780	6.790	6.650	6.720	6.720	3,030,200
2026-09-09	6.520	6.790	6.480	6.780	6.780	4,478,700
2026-09-08	6.400	6.590	6.380	6.520	6.520	3,257,000
2026-09-07	6.360	6.440	6.320	6.400	6.400	1,607,400
2026-09-04	6.560	6.570	6.270	6.320	6.320	4,211,700
2026-09-03	6.350	6.580	6.350	6.500	6.500	4,220,800
2026-09-02	6.500	6.590	6.290	6.330	6.330	4,050,300
2026-09-01	6.850	6.850	6.520	6.560	6.560	3,292,400
2026-08-31	6.900	6.900	6.900	6.900	6.900	0
2026-08-28	6.850	6.980	6.720	6.900	6.900	5,983,300
2026-08-27	6.590	6.770	6.510	6.730	6.730	2,603,900
2026-08-26	6.510	6.680	6.390	6.580	6.580	2,919,500
2026-08-25	6.490	6.490	6.490	6.490	6.490	0
2026-08-24	6.730	6.820	6.450	6.490	6.490	4,449,000
2026-08-21	6.890	6.890	6.680	6.740	6.740	5,311,400
2026-08-20	6.900	6.960	6.780	6.890	6.890	2,370,500
2026-08-19	6.800	6.940	6.780	6.830	6.830	2,863,000
2026-08-18	6.880	6.930	6.800	6.850	6.850	2,702,700
2026-08-17	6.700	6.890	6.600	6.880	6.880	1,845,500
2026-08-14	6.570	6.790	6.570	6.700	6.700	2,989,600
2026-08-13	6.640	6.720	6.510	6.550	6.550	1,596,300
2026-08-12	6.680	6.700	6.590	6.640	6.640	1,663,400
2026-08-11	6.700	6.790	6.640	6.680	6.680	2,140,700
2026-08-10	6.600	6.800	6.580	6.700	6.700	2,517,000
2026-08-07	6.750	6.760	6.550	6.550	6.550	2,634,000
2026-08-06	6.490	6.820	6.450	6.790	6.790	3,287,800
2026-08-05	6.500	6.620	6.380	6.480	6.480	5,823,300
2026-08-04	6.410	6.540	6.390	6.450	6.450	3,262,400
2026-08-03	6.400	6.530	6.280	6.350	6.350	4,840,800
2026-07-31	6.320	6.480	6.300	6.350	6.350	7,541,500
2026-07-30	6.050	6.170	6.030	6.160	6.160	2,920,200
2026-07-29	6.110	6.170	6.000	6.140	6.140	1,953,000
2026-07-28	6.100	6.180	6.060	6.100	6.100	2,875,300
2026-07-27	6.160	6.320	6.100	6.230	6.230	3,512,600

Page 1 of 5 · 255 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.