Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	3.510	3.540	3.480	3.480	2.827	88,900
2023-11-09	3.460	3.530	3.440	3.510	2.852	1,061,600
2023-11-08	3.470	3.480	3.430	3.430	2.787	352,300
2023-11-07	3.480	3.480	3.450	3.450	2.803	184,500
2023-11-06	3.460	3.480	3.460	3.470	2.819	315,900
2023-11-03	3.450	3.470	3.430	3.460	2.811	115,600
2023-11-02	3.470	3.470	3.420	3.450	2.803	307,300
2023-11-01	3.460	3.470	3.440	3.460	2.811	128,300
2023-10-31	3.440	3.450	3.430	3.450	2.803	152,600
2023-10-30	3.450	3.450	3.420	3.430	2.787	338,000
2023-10-27	3.430	3.460	3.430	3.450	2.803	178,700
2023-10-26	3.420	3.450	3.420	3.420	2.779	70,400
2023-10-25	3.430	3.430	3.410	3.430	2.787	67,200
2023-10-24	3.440	3.460	3.440	3.450	2.803	437,100
2023-10-23	3.430	3.450	3.390	3.430	2.787	306,900
2023-10-20	3.410	3.440	3.400	3.430	2.787	278,900
2023-10-19	3.410	3.430	3.400	3.400	2.762	182,200
2023-10-18	3.400	3.450	3.400	3.420	2.779	260,100
2023-10-17	3.420	3.450	3.400	3.400	2.762	413,800
2023-10-16	3.450	3.470	3.430	3.430	2.787	212,600
2023-10-13	3.460	3.480	3.440	3.440	2.795	326,200
2023-10-12	3.450	3.470	3.440	3.440	2.795	277,200
2023-10-11	3.440	3.450	3.430	3.450	2.803	222,300
2023-10-10	3.440	3.440	3.430	3.430	2.787	249,600
2023-10-09	3.440	3.440	3.410	3.420	2.779	197,900
2023-10-06	3.410	3.460	3.410	3.420	2.779	439,300
2023-10-05	3.420	3.450	3.400	3.400	2.762	251,900
2023-10-04	3.420	3.460	3.400	3.450	2.803	594,300
2023-10-03	3.420	3.460	3.400	3.460	2.811	354,700
2023-10-02	3.480	3.480	3.420	3.420	2.779	198,800
2023-09-29	3.460	3.480	3.430	3.460	2.811	221,000
2023-09-27	3.420	3.480	3.410	3.460	2.811	383,500
2023-09-26	3.390	3.420	3.390	3.410	2.770	179,800
2023-09-25	3.380	3.400	3.380	3.390	2.754	222,700
2023-09-22	3.400	3.400	3.370	3.400	2.762	415,600
2023-09-21	3.400	3.400	3.390	3.400	2.762	210,400
2023-09-20	3.430	3.430	3.400	3.410	2.770	354,700
2023-09-19	3.410	3.440	3.400	3.430	2.787	599,700
2023-09-18	3.400	3.470	3.390	3.450	2.803	734,200
2023-09-15	3.430	3.440	3.390	3.400	2.762	223,800
2023-09-14	3.440	3.440	3.380	3.430	2.787	311,900
2023-09-13	3.450	3.460	3.430	3.440	2.795	195,300
2023-09-12	3.450	3.470	3.440	3.450	2.803	128,700
2023-09-11	3.470	3.470	3.440	3.450	2.803	128,600
2023-09-08	3.520	3.520	3.490	3.500	2.779	372,300
2023-09-07	3.490	3.530	3.480	3.520	2.794	525,900
2023-09-06	3.500	3.500	3.470	3.480	2.763	376,200
2023-09-05	3.510	3.510	3.480	3.500	2.779	416,300
2023-09-04	3.570	3.590	3.480	3.510	2.787	866,700
2023-09-01	3.590	3.620	3.540	3.590	2.850	332,400
2023-08-30	3.600	3.640	3.590	3.590	2.850	153,600
2023-08-29	3.550	3.590	3.550	3.590	2.850	66,300
2023-08-28	3.560	3.580	3.540	3.550	2.818	256,000
2023-08-25	3.590	3.590	3.560	3.560	2.826	98,600
2023-08-24	3.600	3.610	3.580	3.600	2.858	63,700
2023-08-23	3.610	3.610	3.580	3.600	2.858	176,100
2023-08-22	3.600	3.610	3.590	3.600	2.858	121,300
2023-08-21	3.590	3.610	3.570	3.600	2.858	215,300
2023-08-18	3.570	3.600	3.570	3.590	2.850	145,400
2023-08-17	3.590	3.610	3.540	3.580	2.842	618,700

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.