Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.810 | 3.810 | 3.780 | 3.790 | 3.257 | 351,900 |
| 2024-08-07 | 3.810 | 3.830 | 3.790 | 3.810 | 3.274 | 1,168,200 |
| 2024-08-06 | 3.700 | 3.810 | 3.660 | 3.810 | 3.274 | 986,000 |
| 2024-08-05 | 3.850 | 3.850 | 3.680 | 3.730 | 3.205 | 1,663,900 |
| 2024-08-02 | 3.900 | 3.910 | 3.860 | 3.870 | 3.326 | 545,200 |
| 2024-08-01 | 3.900 | 3.910 | 3.890 | 3.900 | 3.351 | 155,700 |
| 2024-07-31 | 3.910 | 3.930 | 3.890 | 3.890 | 3.343 | 206,800 |
| 2024-07-30 | 3.930 | 3.930 | 3.890 | 3.900 | 3.351 | 215,900 |
| 2024-07-29 | 3.920 | 3.940 | 3.890 | 3.900 | 3.351 | 567,800 |
| 2024-07-26 | 3.890 | 3.920 | 3.880 | 3.920 | 3.369 | 162,500 |
| 2024-07-25 | 3.910 | 3.910 | 3.880 | 3.880 | 3.334 | 877,400 |
| 2024-07-24 | 3.910 | 3.910 | 3.900 | 3.910 | 3.360 | 419,600 |
| 2024-07-23 | 3.940 | 3.940 | 3.900 | 3.900 | 3.351 | 354,300 |
| 2024-07-22 | 3.940 | 3.940 | 3.890 | 3.900 | 3.351 | 511,700 |
| 2024-07-19 | 3.900 | 3.940 | 3.900 | 3.920 | 3.369 | 324,100 |
| 2024-07-18 | 3.980 | 3.980 | 3.880 | 3.900 | 3.351 | 2,586,800 |
| 2024-07-17 | 3.980 | 4.000 | 3.970 | 3.980 | 3.420 | 305,300 |
| 2024-07-16 | 3.980 | 3.990 | 3.980 | 3.980 | 3.420 | 129,300 |
| 2024-07-15 | 3.990 | 4.000 | 3.970 | 3.980 | 3.420 | 424,000 |
| 2024-07-12 | 3.990 | 3.990 | 3.970 | 3.980 | 3.420 | 437,500 |
| 2024-07-11 | 3.980 | 4.020 | 3.970 | 3.990 | 3.429 | 402,600 |
| 2024-07-10 | 3.970 | 3.980 | 3.960 | 3.970 | 3.412 | 201,500 |
| 2024-07-09 | 3.960 | 3.970 | 3.950 | 3.960 | 3.403 | 214,600 |
| 2024-07-05 | 3.970 | 3.980 | 3.960 | 3.970 | 3.412 | 131,500 |
| 2024-07-04 | 3.980 | 3.980 | 3.950 | 3.950 | 3.394 | 332,000 |
| 2024-07-03 | 3.990 | 3.990 | 3.960 | 3.970 | 3.412 | 289,900 |
| 2024-07-02 | 3.970 | 3.980 | 3.960 | 3.970 | 3.412 | 414,600 |
| 2024-07-01 | 4.000 | 4.000 | 3.960 | 3.970 | 3.412 | 244,400 |
| 2024-06-28 | 3.980 | 3.980 | 3.970 | 3.980 | 3.420 | 263,000 |
| 2024-06-27 | 4.040 | 4.040 | 3.970 | 3.980 | 3.420 | 263,400 |
| 2024-06-26 | 3.940 | 4.020 | 3.940 | 4.020 | 3.454 | 931,000 |
| 2024-06-25 | 3.960 | 3.960 | 3.930 | 3.930 | 3.377 | 166,300 |
| 2024-06-24 | 3.980 | 3.980 | 3.940 | 3.950 | 3.394 | 253,700 |
| 2024-06-21 | 3.940 | 4.000 | 3.940 | 3.960 | 3.403 | 339,500 |
| 2024-06-20 | 3.950 | 3.960 | 3.900 | 3.920 | 3.369 | 458,700 |
| 2024-06-19 | 3.970 | 3.980 | 3.920 | 3.940 | 3.386 | 349,500 |
| 2024-06-18 | 3.940 | 3.980 | 3.940 | 3.950 | 3.394 | 420,500 |
| 2024-06-14 | 3.960 | 3.970 | 3.940 | 3.950 | 3.394 | 1,087,900 |
| 2024-06-13 | 3.990 | 3.990 | 3.950 | 3.950 | 3.394 | 987,800 |
| 2024-06-12 | 3.990 | 4.040 | 3.970 | 3.990 | 3.429 | 1,057,000 |
| 2024-06-11 | 3.990 | 4.000 | 3.970 | 3.990 | 3.429 | 692,000 |
| 2024-06-10 | 4.000 | 4.000 | 3.970 | 3.990 | 3.429 | 600,700 |
| 2024-06-07 | 4.010 | 4.010 | 3.970 | 4.000 | 3.437 | 368,000 |
| 2024-06-06 | 4.000 | 4.050 | 4.000 | 4.050 | 3.416 | 255,300 |
| 2024-06-05 | 4.000 | 4.020 | 4.000 | 4.000 | 3.374 | 518,800 |
| 2024-06-04 | 4.000 | 4.030 | 4.000 | 4.000 | 3.374 | 412,000 |
| 2024-05-31 | 4.040 | 4.060 | 3.990 | 3.990 | 3.365 | 593,000 |
| 2024-05-30 | 3.980 | 4.040 | 3.960 | 4.000 | 3.374 | 693,000 |
| 2024-05-29 | 4.030 | 4.030 | 3.990 | 3.990 | 3.365 | 437,200 |
| 2024-05-28 | 4.060 | 4.060 | 4.010 | 4.030 | 3.399 | 268,300 |
| 2024-05-27 | 4.110 | 4.110 | 4.030 | 4.060 | 3.424 | 556,900 |
| 2024-05-24 | 4.110 | 4.160 | 4.080 | 4.120 | 3.475 | 286,500 |
| 2024-05-23 | 4.180 | 4.180 | 4.120 | 4.120 | 3.475 | 353,400 |
| 2024-05-21 | 4.180 | 4.190 | 4.160 | 4.180 | 3.525 | 143,400 |
| 2024-05-20 | 4.170 | 4.220 | 4.170 | 4.180 | 3.525 | 321,900 |
| 2024-05-17 | 4.200 | 4.220 | 4.150 | 4.160 | 3.509 | 436,500 |
| 2024-05-16 | 4.100 | 4.220 | 4.100 | 4.220 | 3.559 | 841,400 |
| 2024-05-15 | 4.110 | 4.120 | 4.080 | 4.100 | 3.458 | 144,400 |
| 2024-05-14 | 4.060 | 4.110 | 4.060 | 4.110 | 3.466 | 271,700 |
| 2024-05-13 | 4.010 | 4.070 | 4.010 | 4.060 | 3.424 | 403,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0450 MYR |
| 2026-06-09 | 0.0600 MYR |
| 2026-03-13 | 0.0450 MYR |
| 2025-12-09 | 0.0450 MYR |
| 2025-09-08 | 0.0450 MYR |
| 2025-06-11 | 0.0600 MYR |
| 2025-03-11 | 0.0500 MYR |
| 2024-12-10 | 0.0800 MYR |
| 2024-09-06 | 0.0650 MYR |
| 2024-06-07 | 0.0750 MYR |
| 2024-03-12 | 0.0500 MYR |
| 2023-12-11 | 0.0900 MYR |
| 2023-09-11 | 0.0800 MYR |
| 2023-05-12 | 0.0500 MYR |
| 2022-12-29 | 0.1200 MYR |
| 2022-06-29 | 0.1100 MYR |
| 2021-12-30 | 0.0900 MYR |
| 2021-06-29 | 0.0950 MYR |
| 2020-12-30 | 0.0750 MYR |
| 2020-06-29 | 0.0850 MYR |
| 2019-12-30 | 0.0750 MYR |
| 2019-06-27 | 0.0700 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.