Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.920 | 3.950 | 3.890 | 3.910 | 3.256 | 62,600 |
| 2024-02-08 | 3.900 | 3.940 | 3.870 | 3.920 | 3.264 | 106,900 |
| 2024-02-07 | 3.870 | 3.890 | 3.870 | 3.890 | 3.239 | 63,300 |
| 2024-02-06 | 3.870 | 3.890 | 3.840 | 3.870 | 3.223 | 127,900 |
| 2024-02-05 | 3.840 | 3.880 | 3.830 | 3.870 | 3.223 | 233,700 |
| 2024-02-02 | 3.860 | 3.910 | 3.830 | 3.830 | 3.189 | 597,400 |
| 2024-01-31 | 3.900 | 3.940 | 3.860 | 3.880 | 3.231 | 449,800 |
| 2024-01-30 | 3.870 | 3.900 | 3.860 | 3.900 | 3.248 | 288,800 |
| 2024-01-29 | 3.800 | 3.870 | 3.800 | 3.870 | 3.223 | 382,500 |
| 2024-01-26 | 3.770 | 3.820 | 3.770 | 3.800 | 3.164 | 620,400 |
| 2024-01-24 | 3.800 | 3.830 | 3.770 | 3.770 | 3.139 | 617,100 |
| 2024-01-23 | 3.790 | 3.830 | 3.780 | 3.800 | 3.164 | 284,300 |
| 2024-01-22 | 3.760 | 3.790 | 3.750 | 3.780 | 3.148 | 466,400 |
| 2024-01-19 | 3.800 | 3.800 | 3.750 | 3.760 | 3.131 | 630,700 |
| 2024-01-18 | 3.780 | 3.800 | 3.740 | 3.800 | 3.164 | 247,700 |
| 2024-01-17 | 3.770 | 3.810 | 3.760 | 3.780 | 3.148 | 343,100 |
| 2024-01-16 | 3.780 | 3.800 | 3.750 | 3.770 | 3.139 | 245,000 |
| 2024-01-15 | 3.790 | 3.800 | 3.750 | 3.780 | 3.148 | 121,800 |
| 2024-01-12 | 3.700 | 3.790 | 3.700 | 3.790 | 3.156 | 682,100 |
| 2024-01-11 | 3.700 | 3.720 | 3.700 | 3.710 | 3.089 | 297,000 |
| 2024-01-10 | 3.710 | 3.720 | 3.700 | 3.700 | 3.081 | 99,800 |
| 2024-01-09 | 3.720 | 3.720 | 3.670 | 3.710 | 3.089 | 374,600 |
| 2024-01-08 | 3.700 | 3.720 | 3.700 | 3.710 | 3.089 | 117,600 |
| 2024-01-05 | 3.690 | 3.710 | 3.670 | 3.700 | 3.081 | 144,600 |
| 2024-01-04 | 3.680 | 3.690 | 3.660 | 3.680 | 3.064 | 57,400 |
| 2024-01-03 | 3.650 | 3.700 | 3.640 | 3.680 | 3.064 | 519,700 |
| 2024-01-02 | 3.700 | 3.700 | 3.610 | 3.630 | 3.023 | 650,500 |
| 2023-12-29 | 3.700 | 3.710 | 3.670 | 3.710 | 3.089 | 156,300 |
| 2023-12-28 | 3.710 | 3.720 | 3.650 | 3.700 | 3.081 | 225,300 |
| 2023-12-27 | 3.690 | 3.720 | 3.660 | 3.710 | 3.089 | 205,300 |
| 2023-12-26 | 3.700 | 3.700 | 3.660 | 3.690 | 3.073 | 154,000 |
| 2023-12-22 | 3.660 | 3.700 | 3.660 | 3.700 | 3.081 | 200,900 |
| 2023-12-21 | 3.680 | 3.680 | 3.650 | 3.650 | 3.039 | 445,400 |
| 2023-12-20 | 3.660 | 3.700 | 3.640 | 3.680 | 3.064 | 170,900 |
| 2023-12-19 | 3.690 | 3.690 | 3.620 | 3.630 | 3.023 | 442,800 |
| 2023-12-18 | 3.620 | 3.700 | 3.620 | 3.690 | 3.073 | 566,200 |
| 2023-12-15 | 3.670 | 3.670 | 3.620 | 3.630 | 3.023 | 639,700 |
| 2023-12-14 | 3.580 | 3.690 | 3.570 | 3.670 | 3.056 | 435,800 |
| 2023-12-13 | 3.550 | 3.600 | 3.540 | 3.550 | 2.956 | 582,600 |
| 2023-12-12 | 3.620 | 3.620 | 3.550 | 3.550 | 2.956 | 1,043,300 |
| 2023-12-11 | 3.610 | 3.640 | 3.600 | 3.620 | 3.014 | 532,100 |
| 2023-12-08 | 3.720 | 3.750 | 3.690 | 3.700 | 3.006 | 983,600 |
| 2023-12-07 | 3.710 | 3.760 | 3.710 | 3.750 | 3.047 | 969,200 |
| 2023-12-06 | 3.700 | 3.720 | 3.680 | 3.680 | 2.990 | 693,800 |
| 2023-12-05 | 3.730 | 3.780 | 3.680 | 3.700 | 3.006 | 684,600 |
| 2023-12-04 | 3.770 | 3.780 | 3.740 | 3.750 | 3.047 | 421,400 |
| 2023-12-01 | 3.670 | 3.780 | 3.640 | 3.770 | 3.063 | 1,037,500 |
| 2023-11-30 | 3.650 | 3.670 | 3.640 | 3.670 | 2.982 | 1,158,000 |
| 2023-11-29 | 3.610 | 3.650 | 3.610 | 3.620 | 2.941 | 514,800 |
| 2023-11-28 | 3.610 | 3.660 | 3.590 | 3.600 | 2.925 | 755,200 |
| 2023-11-27 | 3.540 | 3.700 | 3.540 | 3.560 | 2.892 | 2,423,500 |
| 2023-11-24 | 3.500 | 3.500 | 3.460 | 3.470 | 2.819 | 118,300 |
| 2023-11-23 | 3.480 | 3.480 | 3.460 | 3.470 | 2.819 | 146,900 |
| 2023-11-22 | 3.480 | 3.520 | 3.460 | 3.480 | 2.827 | 421,800 |
| 2023-11-21 | 3.490 | 3.510 | 3.480 | 3.480 | 2.827 | 118,200 |
| 2023-11-20 | 3.480 | 3.520 | 3.480 | 3.490 | 2.835 | 131,400 |
| 2023-11-17 | 3.500 | 3.510 | 3.470 | 3.480 | 2.827 | 163,100 |
| 2023-11-16 | 3.530 | 3.550 | 3.500 | 3.500 | 2.844 | 425,700 |
| 2023-11-15 | 3.530 | 3.530 | 3.500 | 3.500 | 2.844 | 182,300 |
| 2023-11-14 | 3.500 | 3.550 | 3.500 | 3.530 | 2.868 | 274,400 |
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.