Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.260	3.260	3.230	3.240	2.535	198,100
2023-02-17	3.280	3.280	3.220	3.260	2.550	485,500
2023-02-16	3.250	3.280	3.240	3.270	2.558	161,600
2023-02-15	3.260	3.270	3.240	3.260	2.550	471,700
2023-02-14	3.300	3.300	3.250	3.260	2.550	81,900
2023-02-13	3.250	3.300	3.230	3.300	2.582	420,200
2023-02-10	3.270	3.280	3.230	3.270	2.558	586,700
2023-02-09	3.270	3.280	3.260	3.270	2.558	107,600
2023-02-08	3.280	3.300	3.220	3.280	2.566	977,000
2023-02-07	3.250	3.290	3.230	3.280	2.566	838,300
2023-02-03	3.200	3.270	3.200	3.250	2.543	2,187,600
2023-02-02	3.170	3.230	3.170	3.200	2.504	1,295,200
2023-01-31	3.160	3.190	3.140	3.160	2.472	944,200
2023-01-30	3.170	3.200	3.140	3.150	2.464	741,800
2023-01-27	3.170	3.170	3.140	3.170	2.480	1,469,600
2023-01-26	3.190	3.190	3.160	3.170	2.480	1,108,500
2023-01-25	3.140	3.200	3.140	3.190	2.496	248,700
2023-01-20	3.150	3.180	3.140	3.140	2.457	548,900
2023-01-19	3.170	3.170	3.150	3.150	2.464	624,400
2023-01-18	3.180	3.190	3.160	3.160	2.472	244,300
2023-01-17	3.170	3.220	3.160	3.170	2.480	459,500
2023-01-16	3.200	3.200	3.150	3.170	2.480	1,765,600
2023-01-13	3.220	3.240	3.200	3.210	2.511	5,449,400
2023-01-12	3.280	3.280	3.250	3.260	2.550	342,100
2023-01-11	3.290	3.300	3.250	3.260	2.550	3,374,500
2023-01-10	3.280	3.280	3.260	3.270	2.558	1,517,000
2023-01-09	3.250	3.280	3.250	3.270	2.558	195,600
2023-01-06	3.240	3.250	3.240	3.250	2.543	48,100
2023-01-05	3.260	3.280	3.220	3.230	2.527	491,800
2023-01-04	3.290	3.290	3.260	3.260	2.550	1,141,200
2023-01-03	3.290	3.290	3.260	3.260	2.550	606,800
2022-12-30	3.300	3.300	3.260	3.270	2.558	369,000
2022-12-29	3.280	3.300	3.240	3.280	2.566	245,900
2022-12-28	3.380	3.400	3.370	3.380	2.550	495,000
2022-12-27	3.380	3.390	3.360	3.370	2.543	273,000
2022-12-23	3.360	3.380	3.350	3.370	2.543	101,600
2022-12-22	3.390	3.390	3.350	3.360	2.535	261,200
2022-12-21	3.370	3.400	3.360	3.380	2.550	300,300
2022-12-20	3.400	3.410	3.370	3.370	2.543	135,900
2022-12-19	3.400	3.420	3.370	3.380	2.550	150,100
2022-12-16	3.370	3.400	3.360	3.400	2.566	227,100
2022-12-15	3.390	3.400	3.370	3.390	2.558	746,400
2022-12-14	3.370	3.400	3.340	3.370	2.543	598,300
2022-12-13	3.330	3.370	3.330	3.370	2.543	194,700
2022-12-12	3.330	3.340	3.320	3.330	2.513	133,000
2022-12-09	3.300	3.350	3.300	3.340	2.520	120,700
2022-12-08	3.300	3.330	3.300	3.300	2.490	252,900
2022-12-07	3.300	3.320	3.300	3.310	2.498	349,000
2022-12-06	3.310	3.320	3.300	3.300	2.490	624,100
2022-12-05	3.320	3.330	3.310	3.310	2.498	84,500
2022-12-02	3.310	3.340	3.300	3.310	2.498	338,700
2022-12-01	3.370	3.370	3.280	3.300	2.490	1,357,800
2022-11-30	3.370	3.380	3.350	3.360	2.535	298,800
2022-11-29	3.350	3.380	3.350	3.350	2.528	900,100
2022-11-25	3.290	3.310	3.280	3.300	2.490	158,000
2022-11-24	3.290	3.320	3.270	3.280	2.475	293,500
2022-11-23	3.300	3.300	3.270	3.290	2.483	62,300
2022-11-22	3.250	3.300	3.240	3.270	2.467	654,900
2022-11-21	3.210	3.280	3.200	3.250	2.452	197,400
2022-11-17	3.250	3.250	3.220	3.230	2.437	166,400

← NewerPage 16 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.