Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.820	2.840	2.790	2.800	2.696	361,600
2026-04-22	2.750	2.820	2.750	2.820	2.715	281,200
2026-04-21	2.750	2.800	2.750	2.750	2.648	606,200
2026-04-20	2.790	2.790	2.720	2.750	2.648	330,500
2026-04-17	2.720	2.780	2.690	2.760	2.657	353,300
2026-04-16	2.620	2.740	2.620	2.720	2.619	510,900
2026-04-15	2.600	2.640	2.600	2.610	2.513	273,600
2026-04-14	2.600	2.650	2.580	2.600	2.503	335,400
2026-04-13	2.590	2.600	2.570	2.590	2.494	170,100
2026-04-10	2.600	2.640	2.590	2.590	2.494	499,600
2026-04-09	2.590	2.600	2.570	2.600	2.503	307,700
2026-04-08	2.610	2.650	2.570	2.580	2.484	1,213,000
2026-04-07	2.600	2.650	2.560	2.580	2.484	679,100
2026-04-06	2.550	2.620	2.550	2.590	2.494	179,000
2026-04-03	2.570	2.590	2.540	2.550	2.455	649,200
2026-04-02	2.650	2.650	2.550	2.560	2.465	567,300
2026-04-01	2.580	2.700	2.570	2.640	2.542	973,400
2026-03-31	2.500	2.580	2.500	2.540	2.446	469,400
2026-03-30	2.650	2.650	2.490	2.500	2.407	1,531,300
2026-03-27	2.680	2.710	2.650	2.650	2.551	401,300
2026-03-26	2.720	2.720	2.680	2.680	2.580	397,400
2026-03-25	2.710	2.770	2.700	2.720	2.619	388,100
2026-03-24	2.810	2.820	2.700	2.710	2.609	570,700
2026-03-19	2.820	2.820	2.800	2.810	2.705	118,700
2026-03-18	2.840	2.850	2.810	2.820	2.715	168,900
2026-03-17	2.800	2.880	2.790	2.820	2.715	478,000
2026-03-16	2.890	2.890	2.780	2.790	2.686	553,900
2026-03-13	2.900	2.910	2.880	2.880	2.773	113,400
2026-03-12	2.930	2.930	2.900	2.910	2.758	372,600
2026-03-11	2.950	2.960	2.930	2.930	2.777	112,900
2026-03-10	2.860	2.960	2.860	2.950	2.796	499,100
2026-03-09	2.930	2.930	2.830	2.840	2.692	621,200
2026-03-06	2.940	2.940	2.920	2.940	2.787	89,400
2026-03-05	2.910	2.950	2.890	2.940	2.787	787,500
2026-03-04	2.970	2.980	2.890	2.920	2.768	787,100
2026-03-03	3.020	3.040	2.950	2.980	2.825	1,111,400
2026-03-02	3.040	3.040	3.010	3.020	2.863	801,600
2026-02-27	3.060	3.080	3.040	3.050	2.891	268,100
2026-02-26	3.080	3.080	3.040	3.060	2.901	227,300
2026-02-25	3.080	3.100	3.070	3.080	2.920	51,400
2026-02-24	3.090	3.100	3.040	3.080	2.920	235,700
2026-02-23	3.090	3.100	3.080	3.090	2.929	81,200
2026-02-20	3.100	3.110	3.080	3.090	2.929	43,500
2026-02-19	3.110	3.110	3.070	3.110	2.948	176,200
2026-02-16	3.100	3.110	3.070	3.110	2.948	118,000
2026-02-13	3.070	3.090	3.060	3.090	2.929	95,700
2026-02-12	3.040	3.070	3.020	3.060	2.901	99,500
2026-02-11	3.050	3.060	3.040	3.040	2.882	56,500
2026-02-10	3.040	3.040	3.020	3.040	2.882	134,400
2026-02-09	3.030	3.050	3.010	3.010	2.853	223,600
2026-02-06	3.020	3.080	3.010	3.030	2.872	201,200
2026-02-05	3.050	3.050	3.010	3.020	2.863	339,800
2026-02-04	3.060	3.070	3.030	3.050	2.891	255,500
2026-02-03	3.050	3.070	3.040	3.060	2.901	213,500
2026-01-30	3.090	3.100	3.040	3.050	2.891	381,600
2026-01-29	3.090	3.100	3.060	3.090	2.929	163,800
2026-01-28	3.230	3.230	3.050	3.080	2.920	976,700
2026-01-27	3.160	3.220	3.160	3.220	3.052	210,400
2026-01-26	3.180	3.190	3.150	3.160	2.995	317,500
2026-01-23	3.200	3.220	3.170	3.190	3.024	125,100

← NewerPage 3 of 21 · 1,224 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.