Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.780	2.810	2.770	2.770	2.724	129,400
2026-07-22	2.800	2.800	2.780	2.780	2.734	54,000
2026-07-21	2.780	2.790	2.780	2.780	2.734	89,700
2026-07-20	2.800	2.810	2.780	2.780	2.734	80,600
2026-07-17	2.800	2.850	2.780	2.810	2.763	363,600
2026-07-16	2.840	2.840	2.790	2.790	2.744	54,800
2026-07-15	2.780	2.820	2.780	2.790	2.744	34,700
2026-07-14	2.810	2.840	2.790	2.790	2.744	185,900
2026-07-13	2.790	2.840	2.790	2.810	2.763	31,700
2026-07-10	2.830	2.830	2.790	2.790	2.744	177,200
2026-07-09	2.870	2.870	2.790	2.790	2.744	301,200
2026-07-08	2.820	2.870	2.810	2.830	2.783	42,000
2026-07-07	2.850	2.890	2.810	2.820	2.773	248,900
2026-07-06	2.870	2.880	2.820	2.820	2.773	132,300
2026-07-03	2.880	2.890	2.870	2.880	2.832	49,100
2026-07-02	2.900	2.900	2.880	2.890	2.842	72,800
2026-07-01	2.900	2.910	2.880	2.890	2.842	140,600
2026-06-30	2.890	2.900	2.880	2.890	2.842	105,200
2026-06-29	2.870	2.880	2.840	2.870	2.822	86,800
2026-06-26	2.880	2.890	2.860	2.870	2.822	130,900
2026-06-25	2.860	2.880	2.850	2.880	2.832	173,600
2026-06-24	2.860	2.900	2.860	2.880	2.832	165,000
2026-06-23	2.910	2.910	2.860	2.860	2.812	120,200
2026-06-22	2.900	2.950	2.900	2.910	2.862	140,000
2026-06-19	2.840	2.930	2.840	2.920	2.871	226,900
2026-06-18	2.860	2.870	2.850	2.850	2.803	144,900
2026-06-16	2.880	2.900	2.860	2.870	2.822	157,200
2026-06-15	2.840	2.880	2.830	2.880	2.832	93,000
2026-06-12	2.820	2.840	2.800	2.840	2.793	138,200
2026-06-11	2.800	2.830	2.790	2.820	2.773	160,600
2026-06-10	2.820	2.830	2.800	2.800	2.753	158,800
2026-06-09	2.810	2.850	2.810	2.810	2.763	476,700
2026-06-08	2.880	2.900	2.840	2.870	2.763	435,700
2026-06-05	2.940	2.940	2.900	2.900	2.792	237,900
2026-06-04	2.920	2.960	2.920	2.940	2.831	338,800
2026-06-03	2.960	2.960	2.920	2.930	2.821	145,400
2026-05-29	2.880	2.970	2.880	2.900	2.792	656,000
2026-05-28	2.880	2.900	2.850	2.880	2.773	449,700
2026-05-26	2.930	2.930	2.860	2.880	2.773	340,600
2026-05-25	2.910	2.930	2.900	2.930	2.821	226,200
2026-05-22	2.910	2.930	2.910	2.910	2.802	264,300
2026-05-21	2.900	2.940	2.900	2.900	2.792	271,100
2026-05-20	2.970	2.970	2.910	2.940	2.831	318,700
2026-05-19	2.930	2.980	2.920	2.970	2.859	293,300
2026-05-18	2.970	2.970	2.930	2.930	2.821	291,100
2026-05-15	2.980	2.990	2.970	2.980	2.869	197,400
2026-05-14	2.980	3.000	2.970	2.980	2.869	170,100
2026-05-13	2.950	2.970	2.940	2.970	2.859	118,000
2026-05-12	2.950	2.960	2.940	2.950	2.840	193,300
2026-05-11	2.950	2.960	2.900	2.940	2.831	133,000
2026-05-08	2.940	2.950	2.900	2.950	2.840	254,200
2026-05-07	2.870	2.950	2.860	2.950	2.840	390,800
2026-05-06	2.850	2.900	2.850	2.870	2.763	412,600
2026-05-05	2.850	2.880	2.800	2.870	2.763	295,100
2026-05-04	2.800	2.860	2.800	2.850	2.744	224,000
2026-04-30	2.820	2.820	2.770	2.800	2.696	178,500
2026-04-29	2.810	2.850	2.790	2.820	2.715	548,300
2026-04-28	2.880	2.880	2.800	2.830	2.725	200,400
2026-04-27	2.890	2.890	2.850	2.850	2.744	185,200
2026-04-24	2.800	2.890	2.800	2.870	2.763	469,400

← NewerPage 2 of 5 · 246 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.