Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.130 | 3.130 | 3.110 | 3.120 | 2.206 | 286,300 |
| 2021-11-24 | 3.110 | 3.130 | 3.100 | 3.110 | 2.199 | 184,500 |
| 2021-11-23 | 3.110 | 3.120 | 3.100 | 3.110 | 2.199 | 82,800 |
| 2021-11-22 | 3.110 | 3.140 | 3.100 | 3.110 | 2.199 | 343,500 |
| 2021-11-19 | 3.130 | 3.130 | 3.100 | 3.110 | 2.199 | 303,400 |
| 2021-11-18 | 3.110 | 3.140 | 3.110 | 3.130 | 2.213 | 197,600 |
| 2021-11-17 | 3.110 | 3.140 | 3.100 | 3.140 | 2.220 | 490,400 |
| 2021-11-16 | 3.110 | 3.130 | 3.100 | 3.130 | 2.213 | 186,700 |
| 2021-11-15 | 3.120 | 3.140 | 3.100 | 3.110 | 2.199 | 223,600 |
| 2021-11-12 | 3.130 | 3.140 | 3.100 | 3.120 | 2.206 | 323,800 |
| 2021-11-11 | 3.140 | 3.150 | 3.110 | 3.130 | 2.213 | 95,400 |
| 2021-11-10 | 3.130 | 3.150 | 3.100 | 3.150 | 2.227 | 131,600 |
| 2021-11-09 | 3.130 | 3.130 | 3.100 | 3.120 | 2.206 | 122,700 |
| 2021-11-08 | 3.130 | 3.130 | 3.100 | 3.110 | 2.199 | 353,800 |
| 2021-11-05 | 3.100 | 3.130 | 3.100 | 3.130 | 2.213 | 209,700 |
| 2021-11-03 | 3.120 | 3.130 | 3.070 | 3.100 | 2.192 | 764,300 |
| 2021-11-02 | 3.110 | 3.140 | 3.110 | 3.140 | 2.220 | 50,100 |
| 2021-11-01 | 3.150 | 3.150 | 3.100 | 3.110 | 2.199 | 249,000 |
| 2021-10-29 | 3.130 | 3.150 | 3.110 | 3.150 | 2.227 | 306,100 |
| 2021-10-28 | 3.110 | 3.140 | 3.100 | 3.120 | 2.206 | 426,400 |
| 2021-10-27 | 3.120 | 3.130 | 3.110 | 3.120 | 2.206 | 356,800 |
| 2021-10-26 | 3.120 | 3.150 | 3.110 | 3.130 | 2.213 | 216,600 |
| 2021-10-25 | 3.140 | 3.150 | 3.110 | 3.110 | 2.199 | 299,800 |
| 2021-10-22 | 3.140 | 3.150 | 3.130 | 3.140 | 2.220 | 896,000 |
| 2021-10-21 | 3.180 | 3.200 | 3.140 | 3.140 | 2.220 | 3,043,300 |
← NewerPage 21 of 21 · 1,225 trading days
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.