Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.000 | 4.080 | 4.000 | 4.000 | 3.374 | 488,400 |
| 2024-05-09 | 4.080 | 4.080 | 3.990 | 3.990 | 3.365 | 441,200 |
| 2024-05-08 | 4.100 | 4.110 | 4.040 | 4.040 | 3.407 | 486,000 |
| 2024-05-07 | 4.090 | 4.130 | 4.070 | 4.100 | 3.458 | 583,200 |
| 2024-05-06 | 4.050 | 4.090 | 4.030 | 4.090 | 3.450 | 270,500 |
| 2024-05-03 | 3.980 | 4.080 | 3.980 | 4.050 | 3.416 | 956,700 |
| 2024-05-02 | 3.970 | 4.000 | 3.960 | 3.980 | 3.357 | 760,900 |
| 2024-04-30 | 3.960 | 3.970 | 3.930 | 3.960 | 3.340 | 434,100 |
| 2024-04-29 | 3.940 | 3.950 | 3.910 | 3.950 | 3.331 | 241,300 |
| 2024-04-26 | 3.920 | 3.920 | 3.890 | 3.910 | 3.298 | 271,300 |
| 2024-04-25 | 3.940 | 3.950 | 3.920 | 3.920 | 3.306 | 202,400 |
| 2024-04-24 | 3.900 | 3.940 | 3.890 | 3.920 | 3.306 | 164,800 |
| 2024-04-23 | 3.930 | 3.930 | 3.900 | 3.920 | 3.306 | 273,500 |
| 2024-04-22 | 3.840 | 3.920 | 3.830 | 3.900 | 3.289 | 236,500 |
| 2024-04-19 | 3.840 | 3.850 | 3.800 | 3.820 | 3.222 | 1,010,300 |
| 2024-04-18 | 3.800 | 3.860 | 3.800 | 3.840 | 3.239 | 932,700 |
| 2024-04-17 | 3.800 | 3.840 | 3.790 | 3.800 | 3.205 | 901,200 |
| 2024-04-16 | 3.840 | 3.840 | 3.750 | 3.790 | 3.197 | 854,500 |
| 2024-04-15 | 3.870 | 3.880 | 3.800 | 3.830 | 3.230 | 874,700 |
| 2024-04-12 | 3.950 | 3.950 | 3.870 | 3.870 | 3.264 | 464,700 |
| 2024-04-09 | 3.940 | 3.940 | 3.890 | 3.930 | 3.315 | 145,000 |
| 2024-04-08 | 3.940 | 3.940 | 3.910 | 3.930 | 3.315 | 156,400 |
| 2024-04-05 | 3.890 | 3.920 | 3.890 | 3.910 | 3.298 | 68,300 |
| 2024-04-04 | 3.870 | 3.900 | 3.870 | 3.890 | 3.281 | 96,400 |
| 2024-04-03 | 3.940 | 3.940 | 3.870 | 3.870 | 3.264 | 429,500 |
| 2024-04-02 | 3.950 | 3.970 | 3.890 | 3.920 | 3.306 | 746,300 |
| 2024-04-01 | 3.910 | 3.940 | 3.910 | 3.920 | 3.306 | 102,100 |
| 2024-03-29 | 3.860 | 3.920 | 3.850 | 3.910 | 3.298 | 394,700 |
| 2024-03-27 | 3.870 | 3.920 | 3.860 | 3.860 | 3.256 | 432,300 |
| 2024-03-26 | 3.870 | 3.900 | 3.850 | 3.870 | 3.264 | 608,400 |
| 2024-03-25 | 3.800 | 3.850 | 3.800 | 3.850 | 3.247 | 1,259,300 |
| 2024-03-22 | 3.810 | 3.830 | 3.790 | 3.800 | 3.205 | 462,500 |
| 2024-03-21 | 3.810 | 3.840 | 3.800 | 3.800 | 3.205 | 910,500 |
| 2024-03-20 | 3.820 | 3.850 | 3.800 | 3.810 | 3.213 | 519,300 |
| 2024-03-19 | 3.820 | 3.850 | 3.810 | 3.830 | 3.230 | 922,400 |
| 2024-03-18 | 3.880 | 3.880 | 3.790 | 3.820 | 3.222 | 966,600 |
| 2024-03-15 | 3.900 | 3.900 | 3.850 | 3.880 | 3.272 | 226,100 |
| 2024-03-14 | 3.900 | 3.900 | 3.850 | 3.900 | 3.289 | 501,900 |
| 2024-03-13 | 3.900 | 3.930 | 3.870 | 3.900 | 3.289 | 307,200 |
| 2024-03-12 | 3.920 | 3.930 | 3.890 | 3.900 | 3.289 | 255,100 |
| 2024-03-11 | 3.950 | 3.970 | 3.920 | 3.940 | 3.281 | 233,900 |
| 2024-03-08 | 3.930 | 3.970 | 3.920 | 3.950 | 3.289 | 193,100 |
| 2024-03-07 | 3.950 | 3.950 | 3.910 | 3.920 | 3.264 | 227,100 |
| 2024-03-06 | 3.930 | 3.960 | 3.920 | 3.930 | 3.273 | 349,700 |
| 2024-03-05 | 3.960 | 3.970 | 3.910 | 3.920 | 3.264 | 644,500 |
| 2024-03-04 | 3.960 | 4.060 | 3.960 | 3.960 | 3.298 | 295,700 |
| 2024-03-01 | 3.980 | 4.000 | 3.920 | 3.960 | 3.298 | 684,800 |
| 2024-02-29 | 3.940 | 4.000 | 3.910 | 3.910 | 3.256 | 739,800 |
| 2024-02-28 | 4.140 | 4.170 | 3.930 | 3.940 | 3.281 | 2,697,000 |
| 2024-02-27 | 4.100 | 4.120 | 4.050 | 4.100 | 3.414 | 116,300 |
| 2024-02-26 | 4.090 | 4.120 | 4.060 | 4.100 | 3.414 | 253,600 |
| 2024-02-23 | 4.090 | 4.090 | 4.030 | 4.070 | 3.389 | 498,700 |
| 2024-02-22 | 4.060 | 4.100 | 4.050 | 4.090 | 3.406 | 116,600 |
| 2024-02-21 | 4.110 | 4.130 | 4.020 | 4.100 | 3.414 | 847,100 |
| 2024-02-20 | 4.050 | 4.120 | 4.050 | 4.090 | 3.406 | 195,900 |
| 2024-02-19 | 4.110 | 4.110 | 4.030 | 4.030 | 3.356 | 524,600 |
| 2024-02-16 | 4.070 | 4.110 | 4.030 | 4.100 | 3.414 | 218,000 |
| 2024-02-15 | 4.000 | 4.100 | 3.980 | 4.070 | 3.389 | 240,900 |
| 2024-02-14 | 3.940 | 4.000 | 3.920 | 4.000 | 3.331 | 282,400 |
| 2024-02-13 | 3.910 | 3.940 | 3.900 | 3.940 | 3.281 | 300,000 |
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.