Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.140 | 3.140 | 3.100 | 3.110 | 2.906 | 155,000 |
| 2025-10-27 | 3.170 | 3.180 | 3.100 | 3.140 | 2.934 | 173,900 |
| 2025-10-24 | 3.080 | 3.160 | 3.070 | 3.140 | 2.934 | 146,000 |
| 2025-10-23 | 3.080 | 3.080 | 3.050 | 3.070 | 2.868 | 87,800 |
| 2025-10-22 | 3.050 | 3.100 | 3.040 | 3.070 | 2.868 | 597,300 |
| 2025-10-21 | 3.020 | 3.060 | 3.020 | 3.040 | 2.840 | 116,600 |
| 2025-10-17 | 3.000 | 3.050 | 3.000 | 3.010 | 2.812 | 401,600 |
| 2025-10-16 | 3.050 | 3.080 | 2.990 | 3.000 | 2.803 | 2,187,100 |
| 2025-10-15 | 3.190 | 3.190 | 3.020 | 3.020 | 2.822 | 4,643,600 |
| 2025-10-14 | 3.200 | 3.220 | 3.150 | 3.160 | 2.953 | 250,300 |
| 2025-10-13 | 3.240 | 3.240 | 3.190 | 3.200 | 2.990 | 1,132,900 |
| 2025-10-10 | 3.250 | 3.270 | 3.250 | 3.260 | 3.046 | 59,000 |
| 2025-10-09 | 3.240 | 3.250 | 3.220 | 3.240 | 3.027 | 72,700 |
| 2025-10-08 | 3.270 | 3.270 | 3.240 | 3.240 | 3.027 | 140,900 |
| 2025-10-07 | 3.310 | 3.310 | 3.270 | 3.270 | 3.055 | 125,600 |
| 2025-10-06 | 3.330 | 3.350 | 3.310 | 3.320 | 3.102 | 2,102,700 |
| 2025-10-03 | 3.300 | 3.350 | 3.300 | 3.330 | 3.111 | 99,900 |
| 2025-10-02 | 3.260 | 3.340 | 3.260 | 3.300 | 3.083 | 133,800 |
| 2025-10-01 | 3.320 | 3.320 | 3.260 | 3.260 | 3.046 | 129,600 |
| 2025-09-30 | 3.360 | 3.360 | 3.280 | 3.300 | 3.083 | 220,900 |
| 2025-09-29 | 3.320 | 3.330 | 3.280 | 3.320 | 3.102 | 177,700 |
| 2025-09-26 | 3.400 | 3.400 | 3.310 | 3.320 | 3.102 | 213,400 |
| 2025-09-25 | 3.440 | 3.440 | 3.400 | 3.400 | 3.177 | 1,075,400 |
| 2025-09-24 | 3.450 | 3.460 | 3.430 | 3.440 | 3.214 | 264,700 |
| 2025-09-23 | 3.440 | 3.470 | 3.410 | 3.450 | 3.224 | 250,300 |
| 2025-09-22 | 3.390 | 3.420 | 3.380 | 3.420 | 3.196 | 99,400 |
| 2025-09-19 | 3.390 | 3.400 | 3.380 | 3.390 | 3.167 | 145,600 |
| 2025-09-18 | 3.350 | 3.390 | 3.350 | 3.380 | 3.158 | 196,400 |
| 2025-09-17 | 3.360 | 3.370 | 3.350 | 3.360 | 3.139 | 61,800 |
| 2025-09-12 | 3.330 | 3.360 | 3.310 | 3.360 | 3.139 | 193,400 |
| 2025-09-11 | 3.330 | 3.330 | 3.300 | 3.310 | 3.093 | 269,100 |
| 2025-09-10 | 3.340 | 3.340 | 3.300 | 3.320 | 3.102 | 163,900 |
| 2025-09-09 | 3.350 | 3.350 | 3.290 | 3.350 | 3.130 | 317,600 |
| 2025-09-08 | 3.280 | 3.380 | 3.270 | 3.350 | 3.130 | 466,900 |
| 2025-09-04 | 3.350 | 3.370 | 3.320 | 3.370 | 3.107 | 582,100 |
| 2025-09-03 | 3.330 | 3.360 | 3.300 | 3.350 | 3.088 | 450,200 |
| 2025-09-02 | 3.260 | 3.340 | 3.260 | 3.340 | 3.079 | 334,300 |
| 2025-08-29 | 3.260 | 3.300 | 3.260 | 3.260 | 3.005 | 371,400 |
| 2025-08-28 | 3.280 | 3.300 | 3.260 | 3.270 | 3.014 | 219,000 |
| 2025-08-27 | 3.230 | 3.320 | 3.210 | 3.240 | 2.987 | 859,100 |
| 2025-08-26 | 3.240 | 3.270 | 3.190 | 3.270 | 3.014 | 362,900 |
| 2025-08-25 | 3.200 | 3.250 | 3.180 | 3.200 | 2.950 | 246,800 |
| 2025-08-22 | 3.200 | 3.210 | 3.090 | 3.180 | 2.931 | 860,900 |
| 2025-08-21 | 3.260 | 3.260 | 3.190 | 3.220 | 2.968 | 551,200 |
| 2025-08-20 | 3.200 | 3.260 | 3.180 | 3.260 | 3.005 | 626,500 |
| 2025-08-19 | 3.290 | 3.300 | 3.170 | 3.200 | 2.950 | 954,500 |
| 2025-08-18 | 3.260 | 3.280 | 3.240 | 3.280 | 3.024 | 335,400 |
| 2025-08-15 | 3.270 | 3.280 | 3.240 | 3.240 | 2.987 | 228,700 |
| 2025-08-14 | 3.240 | 3.280 | 3.230 | 3.270 | 3.014 | 131,700 |
| 2025-08-13 | 3.210 | 3.260 | 3.210 | 3.240 | 2.987 | 280,800 |
| 2025-08-12 | 3.210 | 3.250 | 3.170 | 3.210 | 2.959 | 841,000 |
| 2025-08-11 | 3.250 | 3.270 | 3.200 | 3.200 | 2.950 | 329,100 |
| 2025-08-08 | 3.210 | 3.250 | 3.210 | 3.250 | 2.996 | 98,000 |
| 2025-08-07 | 3.210 | 3.230 | 3.200 | 3.220 | 2.968 | 154,400 |
| 2025-08-06 | 3.250 | 3.260 | 3.190 | 3.250 | 2.996 | 236,400 |
| 2025-08-05 | 3.240 | 3.250 | 3.210 | 3.250 | 2.996 | 128,700 |
| 2025-08-04 | 3.190 | 3.240 | 3.170 | 3.230 | 2.977 | 93,400 |
| 2025-08-01 | 3.210 | 3.240 | 3.190 | 3.190 | 2.941 | 423,300 |
| 2025-07-31 | 3.200 | 3.240 | 3.170 | 3.190 | 2.941 | 240,200 |
| 2025-07-30 | 3.210 | 3.230 | 3.200 | 3.230 | 2.977 | 272,000 |
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.