Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.190 | 3.210 | 3.170 | 3.200 | 2.950 | 159,400 |
| 2025-07-28 | 3.200 | 3.210 | 3.180 | 3.190 | 2.941 | 177,900 |
| 2025-07-25 | 3.160 | 3.210 | 3.160 | 3.180 | 2.931 | 66,800 |
| 2025-07-24 | 3.180 | 3.210 | 3.170 | 3.180 | 2.931 | 129,200 |
| 2025-07-23 | 3.100 | 3.190 | 3.100 | 3.190 | 2.941 | 118,500 |
| 2025-07-22 | 3.170 | 3.180 | 3.100 | 3.110 | 2.867 | 166,500 |
| 2025-07-21 | 3.180 | 3.180 | 3.130 | 3.140 | 2.894 | 100,000 |
| 2025-07-18 | 3.220 | 3.220 | 3.190 | 3.200 | 2.950 | 50,700 |
| 2025-07-17 | 3.220 | 3.230 | 3.180 | 3.220 | 2.968 | 559,600 |
| 2025-07-16 | 3.220 | 3.220 | 3.150 | 3.170 | 2.922 | 60,600 |
| 2025-07-15 | 3.230 | 3.230 | 3.210 | 3.220 | 2.968 | 78,500 |
| 2025-07-14 | 3.200 | 3.220 | 3.200 | 3.220 | 2.968 | 80,500 |
| 2025-07-11 | 3.190 | 3.210 | 3.190 | 3.200 | 2.950 | 102,500 |
| 2025-07-10 | 3.150 | 3.210 | 3.150 | 3.180 | 2.931 | 97,100 |
| 2025-07-09 | 3.190 | 3.190 | 3.150 | 3.150 | 2.904 | 36,300 |
| 2025-07-08 | 3.160 | 3.190 | 3.120 | 3.170 | 2.922 | 223,800 |
| 2025-07-07 | 3.200 | 3.200 | 3.160 | 3.170 | 2.922 | 50,600 |
| 2025-07-04 | 3.190 | 3.220 | 3.190 | 3.200 | 2.950 | 104,900 |
| 2025-07-03 | 3.160 | 3.190 | 3.150 | 3.190 | 2.941 | 154,100 |
| 2025-07-02 | 3.180 | 3.190 | 3.150 | 3.160 | 2.913 | 45,100 |
| 2025-07-01 | 3.150 | 3.190 | 3.150 | 3.190 | 2.941 | 50,400 |
| 2025-06-30 | 3.170 | 3.200 | 3.150 | 3.150 | 2.904 | 133,600 |
| 2025-06-26 | 3.110 | 3.190 | 3.110 | 3.170 | 2.922 | 128,800 |
| 2025-06-25 | 3.100 | 3.120 | 3.100 | 3.110 | 2.867 | 50,800 |
| 2025-06-24 | 3.030 | 3.090 | 3.020 | 3.080 | 2.839 | 75,600 |
| 2025-06-23 | 3.050 | 3.050 | 3.020 | 3.020 | 2.784 | 109,500 |
| 2025-06-20 | 3.040 | 3.070 | 3.030 | 3.060 | 2.821 | 94,400 |
| 2025-06-19 | 3.040 | 3.070 | 3.040 | 3.050 | 2.812 | 59,800 |
| 2025-06-18 | 3.070 | 3.080 | 3.040 | 3.050 | 2.812 | 43,800 |
| 2025-06-17 | 3.070 | 3.080 | 3.040 | 3.070 | 2.830 | 260,200 |
| 2025-06-16 | 3.070 | 3.080 | 3.050 | 3.050 | 2.812 | 116,900 |
| 2025-06-13 | 3.090 | 3.120 | 3.060 | 3.120 | 2.876 | 107,000 |
| 2025-06-12 | 3.160 | 3.160 | 3.100 | 3.100 | 2.858 | 96,200 |
| 2025-06-11 | 3.130 | 3.160 | 3.120 | 3.160 | 2.913 | 180,300 |
| 2025-06-10 | 3.190 | 3.200 | 3.150 | 3.190 | 2.885 | 153,100 |
| 2025-06-09 | 3.150 | 3.200 | 3.150 | 3.180 | 2.876 | 162,500 |
| 2025-06-06 | 3.120 | 3.150 | 3.090 | 3.140 | 2.840 | 122,900 |
| 2025-06-05 | 3.040 | 3.120 | 3.040 | 3.120 | 2.822 | 120,700 |
| 2025-06-04 | 3.100 | 3.100 | 3.020 | 3.040 | 2.750 | 142,100 |
| 2025-06-03 | 3.020 | 3.120 | 3.020 | 3.050 | 2.759 | 324,100 |
| 2025-05-30 | 3.070 | 3.110 | 3.050 | 3.060 | 2.768 | 176,800 |
| 2025-05-29 | 3.080 | 3.120 | 3.030 | 3.070 | 2.777 | 284,100 |
| 2025-05-28 | 3.220 | 3.220 | 3.040 | 3.080 | 2.786 | 992,100 |
| 2025-05-27 | 3.250 | 3.250 | 3.180 | 3.220 | 2.912 | 246,100 |
| 2025-05-26 | 3.310 | 3.310 | 3.250 | 3.250 | 2.940 | 143,000 |
| 2025-05-23 | 3.290 | 3.320 | 3.290 | 3.310 | 2.994 | 306,700 |
| 2025-05-22 | 3.290 | 3.300 | 3.270 | 3.290 | 2.976 | 178,500 |
| 2025-05-21 | 3.300 | 3.320 | 3.290 | 3.300 | 2.985 | 271,600 |
| 2025-05-20 | 3.330 | 3.350 | 3.270 | 3.290 | 2.976 | 267,900 |
| 2025-05-19 | 3.320 | 3.340 | 3.250 | 3.320 | 3.003 | 322,800 |
| 2025-05-16 | 3.250 | 3.350 | 3.230 | 3.340 | 3.021 | 569,600 |
| 2025-05-15 | 3.260 | 3.280 | 3.240 | 3.240 | 2.930 | 186,300 |
| 2025-05-14 | 3.240 | 3.260 | 3.230 | 3.240 | 2.930 | 408,400 |
| 2025-05-13 | 3.160 | 3.250 | 3.160 | 3.220 | 2.912 | 995,800 |
| 2025-05-09 | 3.160 | 3.170 | 3.110 | 3.130 | 2.831 | 190,900 |
| 2025-05-08 | 3.160 | 3.160 | 3.120 | 3.130 | 2.831 | 224,400 |
| 2025-05-07 | 3.180 | 3.190 | 3.110 | 3.160 | 2.858 | 415,900 |
| 2025-05-06 | 3.150 | 3.180 | 3.120 | 3.180 | 2.876 | 224,000 |
| 2025-05-05 | 3.120 | 3.160 | 3.090 | 3.150 | 2.849 | 323,600 |
| 2025-05-02 | 3.080 | 3.150 | 3.080 | 3.120 | 2.822 | 511,500 |
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.