Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.310	3.310	3.280	3.290	2.612	461,300
2023-05-18	3.280	3.300	3.280	3.300	2.620	601,600
2023-05-17	3.300	3.300	3.280	3.280	2.604	164,100
2023-05-16	3.280	3.300	3.260	3.300	2.620	390,500
2023-05-15	3.270	3.280	3.240	3.280	2.604	266,500
2023-05-12	3.270	3.280	3.240	3.270	2.596	402,200
2023-05-11	3.450	3.470	3.430	3.440	2.691	370,500
2023-05-10	3.440	3.450	3.410	3.420	2.676	465,300
2023-05-09	3.460	3.460	3.430	3.440	2.691	428,100
2023-05-08	3.500	3.510	3.460	3.460	2.707	606,500
2023-05-05	3.480	3.500	3.480	3.500	2.738	326,200
2023-05-03	3.480	3.500	3.470	3.480	2.723	204,800
2023-05-02	3.450	3.500	3.450	3.480	2.723	405,300
2023-04-28	3.440	3.470	3.410	3.450	2.699	52,500
2023-04-27	3.430	3.440	3.400	3.440	2.691	551,300
2023-04-26	3.440	3.440	3.430	3.430	2.683	150,900
2023-04-25	3.440	3.450	3.430	3.440	2.691	177,300
2023-04-20	3.450	3.480	3.440	3.440	2.691	134,100
2023-04-19	3.450	3.480	3.440	3.450	2.699	220,700
2023-04-18	3.480	3.480	3.450	3.470	2.715	502,800
2023-04-17	3.470	3.480	3.440	3.450	2.699	467,800
2023-04-14	3.380	3.470	3.380	3.470	2.715	1,032,400
2023-04-13	3.300	3.330	3.300	3.330	2.605	104,600
2023-04-12	3.290	3.330	3.290	3.300	2.582	713,200
2023-04-11	3.300	3.310	3.290	3.290	2.574	398,500
2023-04-10	3.280	3.310	3.280	3.300	2.582	187,500
2023-04-07	3.300	3.300	3.280	3.280	2.566	139,800
2023-04-06	3.290	3.310	3.270	3.310	2.590	691,800
2023-04-05	3.230	3.310	3.230	3.310	2.590	539,500
2023-04-04	3.240	3.280	3.220	3.230	2.527	1,059,200
2023-04-03	3.240	3.260	3.230	3.240	2.535	306,900
2023-03-31	3.240	3.240	3.220	3.240	2.535	34,800
2023-03-30	3.210	3.240	3.200	3.240	2.535	51,900
2023-03-29	3.200	3.240	3.200	3.200	2.504	56,400
2023-03-28	3.200	3.250	3.180	3.200	2.504	150,700
2023-03-27	3.200	3.200	3.180	3.200	2.504	2,412,400
2023-03-24	3.250	3.250	3.200	3.200	2.504	667,400
2023-03-23	3.220	3.240	3.210	3.240	2.535	217,700
2023-03-22	3.280	3.280	3.210	3.220	2.519	232,500
2023-03-21	3.300	3.310	3.180	3.230	2.527	425,100
2023-03-20	3.270	3.290	3.250	3.270	2.558	121,800
2023-03-17	3.210	3.300	3.210	3.290	2.574	191,700
2023-03-16	3.250	3.250	3.200	3.240	2.535	315,100
2023-03-15	3.220	3.270	3.210	3.230	2.527	197,500
2023-03-14	3.230	3.230	3.160	3.200	2.504	1,294,600
2023-03-13	3.230	3.240	3.210	3.230	2.527	111,500
2023-03-10	3.290	3.290	3.230	3.240	2.535	224,800
2023-03-09	3.280	3.300	3.280	3.290	2.574	979,100
2023-03-08	3.310	3.320	3.280	3.300	2.582	209,500
2023-03-07	3.290	3.330	3.290	3.310	2.590	370,900
2023-03-06	3.290	3.320	3.290	3.290	2.574	1,023,600
2023-03-03	3.280	3.330	3.280	3.290	2.574	549,700
2023-03-02	3.270	3.350	3.230	3.300	2.582	1,321,800
2023-03-01	3.280	3.330	3.260	3.280	2.566	1,671,400
2023-02-28	3.250	3.250	3.220	3.240	2.535	71,900
2023-02-27	3.230	3.250	3.200	3.250	2.543	721,900
2023-02-24	3.210	3.220	3.190	3.210	2.511	921,300
2023-02-23	3.190	3.220	3.190	3.220	2.519	979,000
2023-02-22	3.170	3.200	3.170	3.180	2.488	74,800
2023-02-21	3.240	3.240	3.170	3.170	2.480	244,600

← NewerPage 15 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.