Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	3.050	3.070	3.000	3.070	2.233	134,400
2022-02-22	3.000	3.050	2.990	3.040	2.211	288,100
2022-02-21	2.970	3.020	2.960	3.020	2.197	174,800
2022-02-18	3.000	3.000	2.950	2.970	2.161	891,800
2022-02-17	3.000	3.050	2.990	3.000	2.182	499,400
2022-02-16	3.000	3.010	2.980	2.980	2.168	588,400
2022-02-15	3.030	3.030	2.980	2.980	2.168	384,900
2022-02-14	3.020	3.040	3.000	3.020	2.197	157,400
2022-02-11	3.070	3.070	3.020	3.050	2.219	95,100
2022-02-10	3.020	3.060	3.000	3.060	2.226	193,800
2022-02-09	3.020	3.020	2.990	3.020	2.197	183,200
2022-02-08	2.990	3.000	2.950	2.990	2.175	620,400
2022-02-07	2.980	3.000	2.980	3.000	2.182	110,800
2022-02-04	2.990	2.990	2.970	2.970	2.161	368,900
2022-02-03	2.990	3.010	2.960	2.960	2.153	234,600
2022-01-31	2.950	3.000	2.950	2.980	2.168	91,800
2022-01-28	2.920	2.950	2.920	2.930	2.131	154,600
2022-01-27	2.950	2.950	2.900	2.910	2.117	308,100
2022-01-26	2.930	2.950	2.890	2.950	2.146	103,800
2022-01-25	2.930	2.930	2.880	2.890	2.102	471,700
2022-01-24	2.940	2.950	2.910	2.920	2.124	1,186,600
2022-01-21	2.950	2.950	2.930	2.940	2.139	158,800
2022-01-20	2.920	2.960	2.920	2.950	2.146	101,200
2022-01-19	2.940	2.940	2.910	2.910	2.117	795,200
2022-01-17	2.920	2.960	2.920	2.960	2.153	408,300
2022-01-14	3.060	3.060	2.880	2.910	2.117	3,192,300
2022-01-13	3.060	3.090	3.040	3.080	2.241	723,200
2022-01-12	3.090	3.100	3.050	3.060	2.226	398,500
2022-01-11	3.090	3.100	3.040	3.090	2.248	1,381,900
2022-01-10	3.120	3.120	3.090	3.090	2.248	320,600
2022-01-07	3.120	3.150	3.110	3.120	2.270	261,100
2022-01-06	3.150	3.170	3.120	3.120	2.270	193,600
2022-01-05	3.170	3.170	3.140	3.150	2.291	33,600
2022-01-04	3.200	3.200	3.140	3.170	2.306	300,100
2022-01-03	3.140	3.220	3.130	3.200	2.328	417,100
2021-12-31	3.140	3.140	3.120	3.140	2.284	47,300
2021-12-30	3.170	3.170	3.110	3.150	2.291	474,500
2021-12-29	3.210	3.230	3.200	3.220	2.277	395,800
2021-12-28	3.190	3.220	3.180	3.210	2.270	276,800
2021-12-27	3.170	3.210	3.160	3.190	2.256	446,700
2021-12-24	3.150	3.170	3.150	3.160	2.234	85,200
2021-12-23	3.160	3.170	3.160	3.160	2.234	57,200
2021-12-22	3.150	3.170	3.140	3.160	2.234	92,700
2021-12-21	3.140	3.150	3.140	3.140	2.220	69,300
2021-12-20	3.160	3.160	3.130	3.140	2.220	105,400
2021-12-17	3.170	3.170	3.150	3.170	2.242	72,900
2021-12-16	3.130	3.170	3.130	3.170	2.242	245,100
2021-12-15	3.130	3.140	3.120	3.130	2.213	113,800
2021-12-14	3.140	3.140	3.100	3.130	2.213	305,200
2021-12-13	3.110	3.140	3.110	3.130	2.213	203,500
2021-12-10	3.170	3.170	3.110	3.110	2.199	333,800
2021-12-09	3.170	3.200	3.130	3.170	2.242	249,000
2021-12-08	3.200	3.250	3.160	3.180	2.249	1,370,700
2021-12-07	3.090	3.200	3.070	3.160	2.234	694,000
2021-12-06	3.080	3.080	3.050	3.070	2.171	269,800
2021-12-02	3.080	3.100	3.070	3.090	2.185	443,800
2021-12-01	3.110	3.130	3.070	3.100	2.192	779,100
2021-11-30	3.110	3.150	3.100	3.110	2.199	123,400
2021-11-29	3.070	3.150	3.000	3.110	2.199	655,900
2021-11-26	3.130	3.160	3.080	3.100	2.192	1,394,600

← NewerPage 20 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.