Uchi Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	3.130	3.200	3.130	3.200	3.033	146,500
2026-01-21	3.110	3.130	3.110	3.130	2.967	1,019,600
2026-01-20	3.120	3.130	3.100	3.110	2.948	696,100
2026-01-19	3.160	3.180	3.110	3.120	2.957	276,900
2026-01-16	3.130	3.160	3.120	3.160	2.995	1,230,300
2026-01-15	3.150	3.150	3.110	3.120	2.957	580,000
2026-01-14	3.160	3.170	3.110	3.120	2.957	363,000
2026-01-13	3.170	3.170	3.160	3.170	3.005	104,500
2026-01-12	3.180	3.200	3.160	3.180	3.014	300,000
2026-01-09	3.190	3.200	3.160	3.180	3.014	167,000
2026-01-08	3.180	3.280	3.180	3.200	3.033	433,000
2026-01-07	3.240	3.240	3.160	3.160	2.995	294,000
2026-01-06	3.160	3.250	3.150	3.240	3.071	375,600
2026-01-05	3.190	3.190	3.130	3.150	2.986	177,600
2026-01-02	3.130	3.190	3.130	3.160	2.995	115,000
2025-12-31	3.150	3.160	3.140	3.160	2.995	93,300
2025-12-30	3.150	3.180	3.150	3.150	2.986	186,300
2025-12-29	3.140	3.190	3.140	3.160	2.995	255,300
2025-12-26	3.140	3.150	3.130	3.130	2.967	62,900
2025-12-24	3.150	3.170	3.130	3.140	2.976	70,800
2025-12-23	3.160	3.170	3.110	3.140	2.976	31,600
2025-12-22	3.160	3.200	3.140	3.160	2.995	176,500
2025-12-19	3.140	3.160	3.140	3.140	2.976	184,600
2025-12-18	3.130	3.150	3.110	3.110	2.948	71,600
2025-12-17	3.110	3.130	3.100	3.130	2.967	58,100
2025-12-16	3.120	3.120	3.090	3.110	2.948	114,500
2025-12-15	3.100	3.140	3.090	3.120	2.957	87,300
2025-12-12	3.080	3.100	3.080	3.090	2.929	122,600
2025-12-11	3.100	3.100	3.080	3.080	2.920	42,400
2025-12-10	3.100	3.130	3.080	3.100	2.939	114,200
2025-12-09	3.150	3.150	3.060	3.070	2.910	169,100
2025-12-08	3.120	3.170	3.120	3.150	2.943	253,800
2025-12-05	3.200	3.200	3.110	3.110	2.906	142,100
2025-12-04	3.220	3.220	3.160	3.200	2.990	102,500
2025-12-03	3.180	3.230	3.180	3.220	3.009	261,900
2025-12-02	3.150	3.190	3.100	3.190	2.981	395,700
2025-12-01	3.120	3.160	3.120	3.150	2.943	174,200
2025-11-28	3.090	3.120	3.080	3.100	2.897	228,400
2025-11-27	3.090	3.100	3.080	3.080	2.878	129,700
2025-11-26	3.050	3.080	3.040	3.080	2.878	241,200
2025-11-25	3.030	3.050	3.030	3.030	2.831	60,800
2025-11-24	3.020	3.030	3.010	3.030	2.831	119,900
2025-11-21	3.010	3.030	3.010	3.020	2.822	170,700
2025-11-20	3.040	3.040	3.010	3.020	2.822	107,800
2025-11-19	3.010	3.020	3.000	3.010	2.812	451,500
2025-11-18	3.020	3.030	3.010	3.010	2.812	139,700
2025-11-17	3.020	3.050	3.020	3.050	2.850	85,200
2025-11-14	3.050	3.050	3.020	3.020	2.822	154,400
2025-11-13	3.050	3.050	3.030	3.030	2.831	226,600
2025-11-12	3.080	3.080	3.030	3.050	2.850	257,000
2025-11-11	3.040	3.080	3.030	3.080	2.878	163,400
2025-11-10	3.030	3.050	3.030	3.030	2.831	171,600
2025-11-07	3.050	3.060	3.030	3.050	2.850	71,000
2025-11-06	3.030	3.080	3.020	3.080	2.878	124,100
2025-11-05	3.080	3.080	3.020	3.030	2.831	270,200
2025-11-04	3.080	3.100	3.070	3.090	2.887	304,700
2025-11-03	3.110	3.110	3.080	3.080	2.878	132,600
2025-10-31	3.100	3.130	3.100	3.100	2.897	264,600
2025-10-30	3.120	3.120	3.080	3.100	2.897	164,400
2025-10-29	3.120	3.150	3.090	3.120	2.915	936,500

← NewerPage 4 of 21 · 1,227 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.