Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.550	3.590	3.550	3.590	2.850	92,000
2023-08-15	3.530	3.620	3.530	3.580	2.842	419,100
2023-08-14	3.530	3.540	3.500	3.530	2.802	142,800
2023-08-11	3.540	3.540	3.480	3.530	2.802	175,700
2023-08-10	3.470	3.540	3.460	3.540	2.810	314,400
2023-08-09	3.510	3.540	3.430	3.450	2.739	578,600
2023-08-08	3.500	3.520	3.490	3.490	2.771	83,600
2023-08-07	3.490	3.500	3.490	3.490	2.771	32,400
2023-08-04	3.480	3.500	3.470	3.490	2.771	78,600
2023-08-03	3.480	3.480	3.440	3.480	2.763	176,700
2023-08-02	3.420	3.480	3.410	3.480	2.763	1,904,300
2023-08-01	3.430	3.430	3.370	3.420	2.715	545,000
2023-07-31	3.480	3.480	3.430	3.440	2.731	470,100
2023-07-28	3.520	3.520	3.470	3.470	2.755	339,800
2023-07-27	3.500	3.530	3.490	3.500	2.779	615,800
2023-07-26	3.510	3.530	3.500	3.500	2.779	147,500
2023-07-25	3.460	3.520	3.460	3.520	2.794	817,400
2023-07-24	3.510	3.530	3.460	3.500	2.779	459,000
2023-07-21	3.510	3.520	3.500	3.510	2.787	425,500
2023-07-20	3.510	3.530	3.490	3.510	2.787	1,131,900
2023-07-18	3.540	3.540	3.480	3.500	2.779	807,400
2023-07-17	3.540	3.580	3.500	3.500	2.779	569,400
2023-07-14	3.540	3.570	3.520	3.520	2.794	532,300
2023-07-13	3.600	3.600	3.550	3.550	2.818	189,600
2023-07-12	3.600	3.620	3.590	3.610	2.866	285,300
2023-07-11	3.570	3.640	3.560	3.610	2.866	1,144,100
2023-07-10	3.460	3.570	3.440	3.570	2.834	757,700
2023-07-07	3.470	3.470	3.440	3.440	2.731	109,900
2023-07-06	3.500	3.500	3.460	3.470	2.755	218,300
2023-07-05	3.520	3.520	3.480	3.480	2.763	112,700
2023-07-04	3.530	3.530	3.470	3.500	2.779	739,800
2023-07-03	3.440	3.520	3.440	3.520	2.794	629,800
2023-06-30	3.450	3.450	3.420	3.450	2.739	284,500
2023-06-28	3.500	3.500	3.430	3.450	2.739	817,700
2023-06-27	3.500	3.500	3.480	3.500	2.779	3,806,200
2023-06-26	3.480	3.530	3.460	3.500	2.779	1,680,200
2023-06-23	3.410	3.460	3.380	3.460	2.747	637,300
2023-06-22	3.390	3.430	3.380	3.410	2.707	333,200
2023-06-21	3.400	3.400	3.380	3.390	2.691	98,700
2023-06-20	3.370	3.400	3.350	3.400	2.699	352,300
2023-06-19	3.370	3.380	3.340	3.370	2.675	223,700
2023-06-16	3.340	3.380	3.340	3.370	2.675	302,200
2023-06-15	3.330	3.360	3.330	3.340	2.652	1,104,700
2023-06-14	3.350	3.350	3.340	3.340	2.652	401,300
2023-06-13	3.350	3.370	3.340	3.340	2.652	57,500
2023-06-12	3.350	3.360	3.330	3.350	2.660	544,300
2023-06-09	3.370	3.370	3.320	3.350	2.660	115,200
2023-06-08	3.310	3.370	3.310	3.350	2.660	548,100
2023-06-07	3.330	3.340	3.320	3.330	2.644	1,403,300
2023-06-06	3.320	3.340	3.310	3.340	2.652	154,800
2023-06-02	3.310	3.340	3.310	3.330	2.644	109,400
2023-06-01	3.340	3.340	3.300	3.310	2.628	109,200
2023-05-31	3.360	3.360	3.330	3.340	2.652	162,500
2023-05-30	3.340	3.360	3.330	3.340	2.652	1,848,500
2023-05-29	3.300	3.340	3.290	3.340	2.652	189,700
2023-05-26	3.300	3.320	3.280	3.280	2.604	192,900
2023-05-25	3.330	3.330	3.280	3.290	2.612	145,800
2023-05-24	3.350	3.360	3.310	3.320	2.636	1,006,700
2023-05-23	3.290	3.320	3.280	3.320	2.636	669,200
2023-05-22	3.280	3.300	3.280	3.290	2.612	641,400

← NewerPage 14 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.