Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	3.110	3.150	3.100	3.120	2.354	309,700
2022-08-18	3.120	3.140	3.090	3.110	2.347	128,700
2022-08-17	3.140	3.150	3.100	3.120	2.354	403,500
2022-08-16	3.120	3.150	3.110	3.140	2.369	707,200
2022-08-15	3.110	3.130	3.080	3.120	2.354	148,200
2022-08-12	3.110	3.120	3.090	3.100	2.339	150,200
2022-08-11	3.110	3.130	3.110	3.110	2.347	177,000
2022-08-10	3.100	3.140	3.080	3.100	2.339	293,600
2022-08-09	3.060	3.150	3.060	3.130	2.362	894,100
2022-08-08	3.070	3.070	3.040	3.060	2.309	30,100
2022-08-05	3.050	3.070	3.020	3.070	2.317	390,000
2022-08-04	3.040	3.050	3.030	3.050	2.301	417,600
2022-08-03	3.050	3.050	3.020	3.040	2.294	399,000
2022-08-02	3.030	3.060	3.020	3.050	2.301	168,100
2022-08-01	3.040	3.040	3.030	3.030	2.286	83,100
2022-07-29	3.040	3.070	3.020	3.040	2.294	258,200
2022-07-28	3.020	3.050	3.020	3.040	2.294	428,200
2022-07-27	3.020	3.040	3.000	3.020	2.279	715,300
2022-07-26	3.010	3.040	3.000	3.020	2.279	188,700
2022-07-25	3.040	3.050	3.010	3.010	2.271	112,600
2022-07-22	3.040	3.050	3.020	3.040	2.294	161,800
2022-07-21	3.030	3.050	3.020	3.040	2.294	400,200
2022-07-20	3.020	3.020	2.990	3.020	2.279	478,500
2022-07-19	3.000	3.020	3.000	3.020	2.279	223,900
2022-07-18	2.960	3.010	2.960	3.010	2.271	279,900
2022-07-15	2.960	2.990	2.960	2.960	2.234	75,800
2022-07-14	2.980	2.990	2.960	2.960	2.234	88,400
2022-07-13	3.000	3.000	2.980	3.000	2.264	121,700
2022-07-12	2.960	3.040	2.960	3.000	2.264	303,000
2022-07-08	2.960	2.970	2.950	2.970	2.241	32,400
2022-07-07	2.950	2.980	2.950	2.970	2.241	450,200
2022-07-06	2.980	2.980	2.940	2.960	2.234	155,800
2022-07-05	2.980	3.000	2.980	2.990	2.256	78,500
2022-07-04	2.990	3.000	2.970	3.000	2.264	292,900
2022-07-01	2.950	3.000	2.950	2.990	2.256	238,400
2022-06-30	2.960	2.980	2.960	2.980	2.249	304,900
2022-06-29	2.970	2.970	2.900	2.950	2.226	387,200
2022-06-28	3.100	3.100	3.050	3.060	2.226	401,100
2022-06-27	3.030	3.090	3.030	3.080	2.241	238,200
2022-06-24	3.040	3.050	3.020	3.030	2.204	288,100
2022-06-23	3.000	3.040	2.990	3.030	2.204	369,400
2022-06-22	3.050	3.050	3.000	3.000	2.182	254,700
2022-06-21	3.000	3.060	2.980	3.050	2.219	610,300
2022-06-20	3.030	3.030	2.960	3.000	2.182	510,200
2022-06-17	3.020	3.030	3.010	3.010	2.190	210,000
2022-06-16	3.060	3.060	3.030	3.040	2.211	150,100
2022-06-15	3.040	3.050	3.000	3.030	2.204	502,400
2022-06-14	2.980	3.050	2.970	3.040	2.211	648,000
2022-06-13	3.060	3.080	3.000	3.000	2.182	624,400
2022-06-10	3.100	3.100	3.070	3.070	2.233	131,500
2022-06-09	3.100	3.120	3.090	3.100	2.255	58,900
2022-06-08	3.130	3.130	3.090	3.090	2.248	317,100
2022-06-07	3.100	3.120	3.080	3.080	2.241	120,600
2022-06-03	3.120	3.120	3.070	3.100	2.255	211,800
2022-06-02	3.110	3.110	3.100	3.110	2.262	85,500
2022-06-01	3.120	3.140	3.110	3.120	2.270	82,800
2022-05-31	3.090	3.120	3.090	3.110	2.262	321,000
2022-05-30	3.060	3.090	3.050	3.090	2.248	153,400
2022-05-27	3.080	3.100	3.050	3.050	2.219	164,000
2022-05-26	3.040	3.080	3.040	3.080	2.241	345,900

← NewerPage 18 of 21 · 1,229 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.