Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.040 | 3.090 | 3.030 | 3.080 | 2.786 | 313,000 |
| 2025-04-29 | 2.990 | 3.060 | 2.990 | 3.040 | 2.750 | 829,700 |
| 2025-04-28 | 2.990 | 3.010 | 2.970 | 3.000 | 2.713 | 625,600 |
| 2025-04-25 | 2.990 | 3.010 | 2.980 | 2.990 | 2.704 | 489,900 |
| 2025-04-24 | 2.990 | 3.000 | 2.970 | 2.990 | 2.704 | 167,400 |
| 2025-04-23 | 2.950 | 2.990 | 2.940 | 2.990 | 2.704 | 150,300 |
| 2025-04-22 | 2.970 | 2.970 | 2.940 | 2.940 | 2.659 | 201,300 |
| 2025-04-21 | 2.990 | 2.990 | 2.950 | 2.970 | 2.686 | 196,800 |
| 2025-04-18 | 2.980 | 3.000 | 2.980 | 2.990 | 2.704 | 74,700 |
| 2025-04-17 | 3.010 | 3.010 | 2.960 | 2.980 | 2.695 | 193,800 |
| 2025-04-16 | 3.020 | 3.030 | 2.980 | 3.010 | 2.722 | 192,900 |
| 2025-04-15 | 3.040 | 3.060 | 3.020 | 3.020 | 2.732 | 135,100 |
| 2025-04-14 | 3.010 | 3.070 | 3.010 | 3.040 | 2.750 | 309,500 |
| 2025-04-11 | 2.970 | 3.030 | 2.970 | 3.000 | 2.713 | 582,600 |
| 2025-04-10 | 3.070 | 3.100 | 3.000 | 3.000 | 2.713 | 491,000 |
| 2025-04-09 | 3.000 | 3.020 | 2.910 | 2.970 | 2.686 | 1,230,800 |
| 2025-04-08 | 2.870 | 3.080 | 2.860 | 3.030 | 2.741 | 1,900,900 |
| 2025-04-07 | 2.860 | 2.940 | 2.680 | 2.870 | 2.596 | 2,541,400 |
| 2025-04-04 | 2.950 | 2.960 | 2.880 | 2.950 | 2.668 | 991,900 |
| 2025-04-03 | 3.010 | 3.100 | 2.970 | 3.000 | 2.713 | 872,400 |
| 2025-04-02 | 3.120 | 3.120 | 3.000 | 3.060 | 2.768 | 1,057,800 |
| 2025-03-28 | 3.160 | 3.160 | 3.100 | 3.120 | 2.822 | 481,700 |
| 2025-03-27 | 3.120 | 3.190 | 3.070 | 3.150 | 2.849 | 475,000 |
| 2025-03-26 | 3.200 | 3.200 | 3.110 | 3.140 | 2.840 | 714,600 |
| 2025-03-25 | 2.990 | 3.230 | 2.990 | 3.220 | 2.912 | 2,533,200 |
| 2025-03-24 | 3.150 | 3.150 | 2.860 | 2.970 | 2.686 | 4,350,600 |
| 2025-03-21 | 3.200 | 3.220 | 3.150 | 3.150 | 2.849 | 924,300 |
| 2025-03-20 | 3.410 | 3.450 | 3.150 | 3.200 | 2.894 | 2,352,500 |
| 2025-03-19 | 3.510 | 3.510 | 3.400 | 3.400 | 3.075 | 766,500 |
| 2025-03-17 | 3.500 | 3.530 | 3.500 | 3.510 | 3.175 | 291,700 |
| 2025-03-14 | 3.600 | 3.600 | 3.490 | 3.490 | 3.157 | 609,100 |
| 2025-03-13 | 3.460 | 3.610 | 3.460 | 3.600 | 3.256 | 423,700 |
| 2025-03-12 | 3.500 | 3.540 | 3.460 | 3.470 | 3.139 | 638,800 |
| 2025-03-11 | 3.620 | 3.620 | 3.460 | 3.480 | 3.148 | 674,500 |
| 2025-03-10 | 3.700 | 3.710 | 3.680 | 3.690 | 3.292 | 311,800 |
| 2025-03-07 | 3.700 | 3.700 | 3.680 | 3.700 | 3.301 | 241,900 |
| 2025-03-06 | 3.650 | 3.700 | 3.650 | 3.680 | 3.283 | 325,500 |
| 2025-03-05 | 3.700 | 3.710 | 3.640 | 3.650 | 3.257 | 839,200 |
| 2025-03-04 | 3.730 | 3.730 | 3.690 | 3.700 | 3.301 | 639,200 |
| 2025-03-03 | 3.770 | 3.770 | 3.730 | 3.730 | 3.328 | 212,100 |
| 2025-02-28 | 3.770 | 3.770 | 3.670 | 3.750 | 3.346 | 935,600 |
| 2025-02-27 | 3.800 | 3.800 | 3.750 | 3.770 | 3.364 | 405,200 |
| 2025-02-26 | 3.860 | 3.860 | 3.750 | 3.800 | 3.390 | 2,068,500 |
| 2025-02-25 | 3.930 | 3.960 | 3.900 | 3.920 | 3.497 | 138,100 |
| 2025-02-24 | 3.960 | 3.960 | 3.920 | 3.930 | 3.506 | 82,900 |
| 2025-02-21 | 3.950 | 3.960 | 3.930 | 3.960 | 3.533 | 65,700 |
| 2025-02-20 | 3.930 | 3.960 | 3.930 | 3.950 | 3.524 | 140,300 |
| 2025-02-19 | 3.960 | 3.970 | 3.920 | 3.920 | 3.497 | 58,500 |
| 2025-02-18 | 3.970 | 3.970 | 3.950 | 3.960 | 3.533 | 68,000 |
| 2025-02-17 | 3.960 | 3.970 | 3.930 | 3.960 | 3.533 | 154,700 |
| 2025-02-14 | 3.940 | 3.950 | 3.930 | 3.950 | 3.524 | 60,700 |
| 2025-02-13 | 3.910 | 3.940 | 3.910 | 3.940 | 3.515 | 166,500 |
| 2025-02-12 | 3.870 | 3.930 | 3.870 | 3.910 | 3.489 | 386,400 |
| 2025-02-10 | 3.930 | 3.950 | 3.870 | 3.870 | 3.453 | 209,300 |
| 2025-02-07 | 3.940 | 3.950 | 3.920 | 3.930 | 3.506 | 65,000 |
| 2025-02-06 | 3.920 | 3.940 | 3.920 | 3.940 | 3.515 | 137,400 |
| 2025-02-05 | 3.920 | 3.930 | 3.910 | 3.910 | 3.489 | 372,700 |
| 2025-02-04 | 3.920 | 3.930 | 3.890 | 3.910 | 3.489 | 141,800 |
| 2025-02-03 | 3.880 | 3.930 | 3.880 | 3.920 | 3.497 | 165,400 |
| 2025-01-31 | 3.870 | 3.900 | 3.870 | 3.870 | 3.453 | 131,600 |
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.