Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	3.010	3.020	2.990	3.020	2.197	65,300
2022-05-24	3.000	3.000	2.990	2.990	2.175	55,800
2022-05-23	3.030	3.030	2.970	3.010	2.190	421,600
2022-05-20	3.000	3.050	3.000	3.030	2.204	64,200
2022-05-19	3.000	3.040	2.970	3.020	2.197	35,900
2022-05-18	3.060	3.060	2.980	3.000	2.182	276,900
2022-05-17	3.000	3.050	2.980	3.050	2.219	231,000
2022-05-13	2.960	3.000	2.960	2.960	2.153	165,200
2022-05-12	2.970	3.010	2.950	2.950	2.146	327,800
2022-05-11	2.990	3.000	2.950	2.970	2.161	497,600
2022-05-10	2.980	3.010	2.960	2.970	2.161	286,200
2022-05-09	2.990	3.010	2.970	2.970	2.161	270,000
2022-05-06	3.030	3.030	2.960	2.980	2.168	1,023,700
2022-05-05	3.050	3.070	3.020	3.030	2.204	192,700
2022-04-29	3.090	3.100	3.040	3.040	2.211	526,500
2022-04-28	3.050	3.090	3.030	3.090	2.248	179,000
2022-04-27	3.060	3.070	3.030	3.050	2.219	215,400
2022-04-26	3.060	3.070	3.040	3.060	2.226	134,400
2022-04-25	3.020	3.060	3.020	3.060	2.226	426,800
2022-04-22	3.050	3.060	2.960	3.020	2.197	396,500
2022-04-21	3.040	3.060	3.030	3.060	2.226	262,200
2022-04-20	3.050	3.050	3.030	3.040	2.211	359,800
2022-04-18	3.050	3.090	3.040	3.050	2.219	131,100
2022-04-15	3.070	3.090	3.050	3.050	2.219	98,100
2022-04-14	3.080	3.100	3.050	3.080	2.241	199,200
2022-04-13	3.030	3.090	3.030	3.090	2.248	295,600
2022-04-12	3.040	3.060	3.030	3.030	2.204	360,900
2022-04-11	3.050	3.080	3.040	3.060	2.226	312,500
2022-04-08	3.040	3.090	3.040	3.060	2.226	215,800
2022-04-07	3.080	3.080	3.040	3.060	2.226	55,500
2022-04-06	3.070	3.090	3.060	3.060	2.226	177,900
2022-04-05	3.060	3.070	3.040	3.070	2.233	98,300
2022-04-04	3.010	3.040	3.010	3.030	2.204	32,200
2022-04-01	3.010	3.030	3.000	3.030	2.204	65,900
2022-03-31	3.000	3.040	2.990	3.020	2.197	99,800
2022-03-30	3.000	3.020	3.000	3.000	2.182	74,600
2022-03-29	3.020	3.020	2.970	2.980	2.168	139,200
2022-03-28	3.020	3.050	3.020	3.030	2.204	130,100
2022-03-25	3.000	3.040	3.000	3.020	2.197	71,900
2022-03-24	3.030	3.050	3.000	3.000	2.182	115,600
2022-03-23	2.970	3.080	2.970	3.030	2.204	2,640,700
2022-03-22	2.970	2.970	2.920	2.970	2.161	129,000
2022-03-21	2.970	2.970	2.920	2.970	2.161	686,700
2022-03-18	2.960	2.960	2.910	2.920	2.124	150,400
2022-03-17	2.940	2.960	2.920	2.930	2.131	279,700
2022-03-16	2.900	2.950	2.890	2.930	2.131	121,600
2022-03-15	2.910	2.910	2.880	2.890	2.102	119,600
2022-03-14	2.960	2.960	2.900	2.900	2.110	129,800
2022-03-11	2.930	2.970	2.890	2.910	2.117	479,000
2022-03-10	2.950	2.980	2.910	2.930	2.131	433,700
2022-03-09	2.880	2.940	2.870	2.930	2.131	689,000
2022-03-08	2.910	2.930	2.850	2.870	2.088	723,900
2022-03-07	2.950	2.960	2.860	2.960	2.153	1,570,200
2022-03-04	3.050	3.050	2.960	2.960	2.153	769,300
2022-03-03	3.080	3.090	3.050	3.050	2.219	157,100
2022-03-02	3.080	3.090	3.060	3.080	2.241	111,300
2022-03-01	3.110	3.110	3.080	3.090	2.248	118,200
2022-02-28	3.150	3.150	3.090	3.090	2.248	346,100
2022-02-25	3.080	3.160	3.070	3.150	2.291	868,600
2022-02-24	3.070	3.080	3.000	3.070	2.233	915,500

← NewerPage 19 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.