Uchi Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.860 | 3.860 | 3.820 | 3.830 | 3.348 | 102,200 |
| 2024-10-30 | 3.850 | 3.860 | 3.830 | 3.860 | 3.375 | 21,200 |
| 2024-10-29 | 3.880 | 3.890 | 3.810 | 3.850 | 3.366 | 158,000 |
| 2024-10-28 | 3.840 | 3.880 | 3.840 | 3.860 | 3.375 | 95,600 |
| 2024-10-25 | 3.900 | 3.900 | 3.850 | 3.860 | 3.375 | 309,500 |
| 2024-10-24 | 3.910 | 3.910 | 3.890 | 3.900 | 3.410 | 70,900 |
| 2024-10-23 | 3.900 | 3.910 | 3.880 | 3.910 | 3.418 | 124,200 |
| 2024-10-22 | 3.900 | 3.930 | 3.880 | 3.900 | 3.410 | 203,800 |
| 2024-10-21 | 3.920 | 3.950 | 3.890 | 3.900 | 3.410 | 219,600 |
| 2024-10-18 | 3.950 | 3.960 | 3.910 | 3.920 | 3.427 | 210,100 |
| 2024-10-17 | 3.970 | 3.980 | 3.910 | 3.980 | 3.479 | 982,000 |
| 2024-10-16 | 3.820 | 4.030 | 3.780 | 4.030 | 3.523 | 5,077,500 |
| 2024-10-15 | 3.790 | 3.810 | 3.780 | 3.780 | 3.305 | 641,700 |
| 2024-10-14 | 3.780 | 3.790 | 3.760 | 3.790 | 3.313 | 538,800 |
| 2024-10-11 | 3.820 | 3.820 | 3.770 | 3.780 | 3.305 | 481,000 |
| 2024-10-10 | 3.820 | 3.820 | 3.770 | 3.800 | 3.322 | 534,100 |
| 2024-10-09 | 3.770 | 3.810 | 3.760 | 3.800 | 3.322 | 452,300 |
| 2024-10-08 | 3.810 | 3.810 | 3.760 | 3.770 | 3.296 | 350,900 |
| 2024-10-07 | 3.790 | 3.890 | 3.770 | 3.790 | 3.313 | 1,319,100 |
| 2024-10-04 | 3.760 | 3.790 | 3.760 | 3.770 | 3.296 | 136,300 |
| 2024-10-03 | 3.780 | 3.800 | 3.750 | 3.760 | 3.287 | 394,600 |
| 2024-10-02 | 3.750 | 3.790 | 3.750 | 3.790 | 3.313 | 171,200 |
| 2024-10-01 | 3.750 | 3.770 | 3.750 | 3.750 | 3.278 | 131,800 |
| 2024-09-30 | 3.780 | 3.780 | 3.740 | 3.750 | 3.278 | 499,700 |
| 2024-09-27 | 3.770 | 3.810 | 3.770 | 3.780 | 3.305 | 153,900 |
| 2024-09-26 | 3.800 | 3.800 | 3.770 | 3.770 | 3.296 | 193,000 |
| 2024-09-25 | 3.830 | 3.830 | 3.780 | 3.790 | 3.313 | 150,200 |
| 2024-09-24 | 3.810 | 3.830 | 3.750 | 3.830 | 3.348 | 3,693,300 |
| 2024-09-23 | 3.840 | 3.840 | 3.800 | 3.810 | 3.331 | 200,900 |
| 2024-09-20 | 3.910 | 3.920 | 3.830 | 3.850 | 3.366 | 633,400 |
| 2024-09-19 | 3.850 | 3.910 | 3.850 | 3.910 | 3.418 | 294,600 |
| 2024-09-18 | 3.820 | 3.870 | 3.810 | 3.860 | 3.375 | 308,600 |
| 2024-09-17 | 3.810 | 3.820 | 3.800 | 3.820 | 3.340 | 157,600 |
| 2024-09-13 | 3.810 | 3.820 | 3.800 | 3.810 | 3.331 | 96,800 |
| 2024-09-12 | 3.800 | 3.820 | 3.790 | 3.820 | 3.340 | 283,600 |
| 2024-09-11 | 3.780 | 3.800 | 3.770 | 3.800 | 3.322 | 375,600 |
| 2024-09-10 | 3.780 | 3.790 | 3.750 | 3.780 | 3.305 | 318,400 |
| 2024-09-09 | 3.750 | 3.770 | 3.750 | 3.760 | 3.287 | 579,300 |
| 2024-09-06 | 3.750 | 3.770 | 3.750 | 3.760 | 3.287 | 497,800 |
| 2024-09-05 | 3.810 | 3.820 | 3.790 | 3.810 | 3.274 | 178,300 |
| 2024-09-04 | 3.760 | 3.810 | 3.760 | 3.810 | 3.274 | 501,400 |
| 2024-09-03 | 3.760 | 3.800 | 3.750 | 3.750 | 3.222 | 1,143,900 |
| 2024-09-02 | 3.820 | 3.820 | 3.750 | 3.760 | 3.231 | 762,800 |
| 2024-08-30 | 3.740 | 3.820 | 3.740 | 3.820 | 3.283 | 1,075,500 |
| 2024-08-29 | 3.740 | 3.750 | 3.720 | 3.730 | 3.205 | 390,800 |
| 2024-08-28 | 3.770 | 3.770 | 3.740 | 3.740 | 3.214 | 1,631,600 |
| 2024-08-27 | 3.760 | 3.770 | 3.750 | 3.760 | 3.231 | 1,109,400 |
| 2024-08-26 | 3.800 | 3.810 | 3.750 | 3.750 | 3.222 | 1,710,800 |
| 2024-08-23 | 3.810 | 3.810 | 3.780 | 3.800 | 3.265 | 329,600 |
| 2024-08-22 | 3.800 | 3.810 | 3.780 | 3.800 | 3.265 | 706,800 |
| 2024-08-21 | 3.800 | 3.810 | 3.790 | 3.800 | 3.265 | 272,700 |
| 2024-08-20 | 3.800 | 3.820 | 3.790 | 3.800 | 3.265 | 463,500 |
| 2024-08-19 | 3.810 | 3.810 | 3.790 | 3.800 | 3.265 | 244,000 |
| 2024-08-16 | 3.820 | 3.820 | 3.790 | 3.790 | 3.257 | 217,200 |
| 2024-08-15 | 3.820 | 3.830 | 3.800 | 3.810 | 3.274 | 319,500 |
| 2024-08-14 | 3.820 | 3.830 | 3.800 | 3.810 | 3.274 | 269,900 |
| 2024-08-13 | 3.820 | 3.820 | 3.780 | 3.810 | 3.274 | 498,800 |
| 2024-08-12 | 3.820 | 3.830 | 3.800 | 3.800 | 3.265 | 275,800 |
| 2024-08-09 | 3.810 | 3.840 | 3.800 | 3.800 | 3.265 | 934,700 |
| 2024-08-08 | 3.810 | 3.810 | 3.780 | 3.790 | 3.257 | 351,900 |
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.