Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	3.260	3.280	3.240	3.250	2.452	65,000
2022-11-15	3.250	3.280	3.240	3.260	2.460	70,400
2022-11-14	3.300	3.300	3.220	3.250	2.452	229,000
2022-11-11	3.290	3.300	3.260	3.300	2.490	77,600
2022-11-10	3.260	3.290	3.260	3.270	2.467	192,800
2022-11-09	3.280	3.300	3.260	3.280	2.475	94,800
2022-11-08	3.260	3.290	3.260	3.260	2.460	121,300
2022-11-07	3.250	3.300	3.250	3.290	2.483	128,800
2022-11-04	3.320	3.320	3.240	3.290	2.483	277,700
2022-11-03	3.320	3.330	3.300	3.300	2.490	550,400
2022-11-02	3.380	3.380	3.320	3.320	2.505	386,900
2022-11-01	3.380	3.390	3.370	3.390	2.558	327,900
2022-10-31	3.300	3.380	3.300	3.380	2.550	469,100
2022-10-28	3.300	3.330	3.280	3.280	2.475	241,700
2022-10-27	3.300	3.340	3.280	3.300	2.490	432,400
2022-10-26	3.300	3.340	3.270	3.270	2.467	514,600
2022-10-25	3.300	3.320	3.290	3.300	2.490	560,700
2022-10-21	3.220	3.300	3.190	3.290	2.483	498,800
2022-10-20	3.280	3.280	3.190	3.190	2.407	4,083,900
2022-10-19	3.280	3.280	3.240	3.260	2.460	606,600
2022-10-18	3.270	3.280	3.230	3.260	2.460	540,100
2022-10-17	3.220	3.280	3.200	3.270	2.467	629,300
2022-10-14	3.170	3.220	3.150	3.220	2.430	419,900
2022-10-13	3.190	3.210	3.160	3.160	2.384	718,800
2022-10-12	3.140	3.200	3.140	3.180	2.400	327,900
2022-10-11	3.240	3.240	3.130	3.150	2.377	551,700
2022-10-07	3.210	3.240	3.210	3.240	2.445	295,100
2022-10-06	3.240	3.240	3.220	3.230	2.437	14,400
2022-10-05	3.220	3.250	3.210	3.240	2.445	201,800
2022-10-04	3.210	3.240	3.190	3.220	2.430	185,700
2022-10-03	3.190	3.240	3.160	3.190	2.407	539,300
2022-09-30	3.180	3.250	3.180	3.250	2.452	374,600
2022-09-29	3.190	3.240	3.160	3.190	2.407	486,400
2022-09-28	3.260	3.270	3.130	3.180	2.400	647,900
2022-09-27	3.270	3.280	3.220	3.270	2.467	903,300
2022-09-26	3.260	3.280	3.220	3.280	2.475	262,000
2022-09-23	3.320	3.340	3.260	3.270	2.467	336,200
2022-09-22	3.280	3.370	3.270	3.340	2.520	457,400
2022-09-21	3.370	3.450	3.320	3.320	2.505	493,500
2022-09-20	3.310	3.380	3.310	3.360	2.535	957,900
2022-09-19	3.270	3.320	3.250	3.310	2.498	294,900
2022-09-15	3.240	3.350	3.240	3.270	2.467	1,666,400
2022-09-14	3.230	3.260	3.220	3.250	2.452	366,200
2022-09-13	3.280	3.290	3.250	3.270	2.467	262,800
2022-09-12	3.240	3.290	3.240	3.280	2.475	325,500
2022-09-09	3.230	3.260	3.230	3.240	2.445	924,200
2022-09-08	3.290	3.290	3.230	3.240	2.445	1,371,900
2022-09-07	3.290	3.340	3.240	3.250	2.452	2,138,600
2022-09-06	3.320	3.320	3.290	3.290	2.483	516,400
2022-09-05	3.280	3.330	3.280	3.320	2.505	732,900
2022-09-02	3.310	3.310	3.250	3.290	2.483	395,000
2022-09-01	3.300	3.350	3.220	3.310	2.498	1,434,200
2022-08-30	3.210	3.340	3.200	3.340	2.520	3,222,600
2022-08-29	3.130	3.210	3.110	3.200	2.415	626,100
2022-08-26	3.190	3.250	3.140	3.140	2.369	1,649,100
2022-08-25	3.100	3.110	3.100	3.100	2.339	68,500
2022-08-24	3.100	3.110	3.090	3.100	2.339	550,800
2022-08-23	3.100	3.120	3.080	3.100	2.339	761,800
2022-08-22	3.120	3.130	3.100	3.110	2.347	45,500
2022-08-19	3.110	3.150	3.100	3.120	2.354	309,700

← NewerPage 17 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.