Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.900 | 3.900 | 3.870 | 3.870 | 3.453 | 142,500 |
| 2025-01-27 | 3.890 | 3.900 | 3.880 | 3.880 | 3.462 | 36,900 |
| 2025-01-24 | 3.890 | 3.900 | 3.880 | 3.900 | 3.480 | 107,500 |
| 2025-01-23 | 3.880 | 3.910 | 3.870 | 3.900 | 3.480 | 57,000 |
| 2025-01-22 | 3.920 | 3.930 | 3.870 | 3.870 | 3.453 | 170,600 |
| 2025-01-21 | 3.910 | 3.920 | 3.900 | 3.920 | 3.497 | 114,700 |
| 2025-01-20 | 3.840 | 3.910 | 3.840 | 3.900 | 3.480 | 285,400 |
| 2025-01-17 | 3.850 | 3.890 | 3.840 | 3.840 | 3.426 | 176,800 |
| 2025-01-16 | 3.860 | 3.880 | 3.830 | 3.860 | 3.444 | 274,000 |
| 2025-01-15 | 3.870 | 3.870 | 3.830 | 3.830 | 3.417 | 250,800 |
| 2025-01-14 | 3.870 | 3.900 | 3.860 | 3.860 | 3.444 | 94,200 |
| 2025-01-13 | 3.870 | 3.880 | 3.830 | 3.870 | 3.453 | 83,300 |
| 2025-01-10 | 3.910 | 3.910 | 3.850 | 3.870 | 3.453 | 482,800 |
| 2025-01-09 | 3.920 | 3.920 | 3.900 | 3.910 | 3.489 | 58,200 |
| 2025-01-08 | 3.940 | 3.940 | 3.910 | 3.920 | 3.497 | 84,500 |
| 2025-01-07 | 3.950 | 3.950 | 3.930 | 3.940 | 3.515 | 44,200 |
| 2025-01-06 | 3.920 | 3.960 | 3.920 | 3.950 | 3.524 | 211,100 |
| 2025-01-03 | 3.900 | 3.940 | 3.890 | 3.930 | 3.506 | 111,100 |
| 2025-01-02 | 3.930 | 3.930 | 3.890 | 3.900 | 3.480 | 176,200 |
| 2024-12-31 | 3.950 | 3.950 | 3.910 | 3.930 | 3.506 | 85,900 |
| 2024-12-30 | 3.850 | 3.950 | 3.850 | 3.950 | 3.524 | 386,600 |
| 2024-12-27 | 3.890 | 3.890 | 3.850 | 3.850 | 3.435 | 204,000 |
| 2024-12-26 | 3.880 | 3.900 | 3.880 | 3.880 | 3.462 | 100,900 |
| 2024-12-24 | 3.870 | 3.870 | 3.850 | 3.870 | 3.453 | 70,700 |
| 2024-12-23 | 3.830 | 3.860 | 3.830 | 3.850 | 3.435 | 216,500 |
| 2024-12-20 | 3.820 | 3.830 | 3.810 | 3.830 | 3.417 | 80,900 |
| 2024-12-19 | 3.840 | 3.850 | 3.820 | 3.820 | 3.408 | 161,800 |
| 2024-12-18 | 3.860 | 3.860 | 3.850 | 3.860 | 3.444 | 75,200 |
| 2024-12-17 | 3.840 | 3.860 | 3.840 | 3.860 | 3.444 | 28,500 |
| 2024-12-16 | 3.860 | 3.880 | 3.850 | 3.850 | 3.435 | 271,800 |
| 2024-12-13 | 3.900 | 3.900 | 3.870 | 3.880 | 3.462 | 76,300 |
| 2024-12-12 | 3.900 | 3.900 | 3.860 | 3.880 | 3.462 | 135,700 |
| 2024-12-11 | 3.910 | 3.910 | 3.870 | 3.880 | 3.462 | 261,400 |
| 2024-12-10 | 3.900 | 3.910 | 3.890 | 3.910 | 3.489 | 261,200 |
| 2024-12-09 | 3.950 | 3.970 | 3.950 | 3.970 | 3.471 | 340,300 |
| 2024-12-06 | 3.940 | 3.950 | 3.910 | 3.950 | 3.453 | 47,300 |
| 2024-12-05 | 3.930 | 3.950 | 3.900 | 3.900 | 3.410 | 437,200 |
| 2024-12-04 | 3.960 | 3.960 | 3.910 | 3.910 | 3.418 | 187,700 |
| 2024-12-03 | 3.940 | 3.960 | 3.920 | 3.930 | 3.436 | 269,600 |
| 2024-12-02 | 3.930 | 3.970 | 3.930 | 3.960 | 3.462 | 149,200 |
| 2024-11-29 | 3.990 | 3.990 | 3.930 | 3.940 | 3.444 | 198,300 |
| 2024-11-28 | 3.920 | 3.990 | 3.920 | 3.990 | 3.488 | 378,700 |
| 2024-11-27 | 3.860 | 3.970 | 3.860 | 3.920 | 3.427 | 488,900 |
| 2024-11-26 | 3.850 | 3.880 | 3.850 | 3.860 | 3.375 | 55,400 |
| 2024-11-25 | 3.850 | 3.870 | 3.850 | 3.850 | 3.366 | 88,200 |
| 2024-11-22 | 3.850 | 3.870 | 3.850 | 3.850 | 3.366 | 82,200 |
| 2024-11-21 | 3.890 | 3.890 | 3.850 | 3.860 | 3.375 | 147,900 |
| 2024-11-20 | 3.900 | 3.900 | 3.890 | 3.900 | 3.410 | 45,900 |
| 2024-11-19 | 3.880 | 3.890 | 3.880 | 3.890 | 3.401 | 41,200 |
| 2024-11-18 | 3.840 | 3.880 | 3.820 | 3.880 | 3.392 | 58,600 |
| 2024-11-15 | 3.900 | 3.900 | 3.830 | 3.830 | 3.348 | 338,300 |
| 2024-11-14 | 3.900 | 3.900 | 3.870 | 3.890 | 3.401 | 63,400 |
| 2024-11-13 | 3.860 | 3.870 | 3.860 | 3.870 | 3.383 | 189,400 |
| 2024-11-12 | 3.890 | 3.900 | 3.860 | 3.860 | 3.375 | 128,200 |
| 2024-11-11 | 3.890 | 3.900 | 3.870 | 3.900 | 3.410 | 113,600 |
| 2024-11-08 | 3.870 | 3.890 | 3.860 | 3.890 | 3.401 | 82,700 |
| 2024-11-07 | 3.890 | 3.910 | 3.850 | 3.870 | 3.383 | 153,900 |
| 2024-11-06 | 3.820 | 3.880 | 3.820 | 3.880 | 3.392 | 168,800 |
| 2024-11-05 | 3.800 | 3.830 | 3.800 | 3.830 | 3.348 | 110,300 |
| 2024-11-04 | 3.830 | 3.830 | 3.800 | 3.800 | 3.322 | 517,000 |
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.