Uchi Technologies Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.470	2.480	2.450	2.470	2.470	134,600
2026-10-16	2.510	2.510	2.470	2.480	2.480	69,300
2026-10-15	2.530	2.530	2.470	2.480	2.480	245,900
2026-10-14	2.490	2.540	2.490	2.540	2.540	101,600
2026-10-13	2.500	2.500	2.480	2.490	2.490	145,800
2026-10-12	2.480	2.520	2.480	2.500	2.500	398,000
2026-10-09	2.480	2.500	2.470	2.480	2.480	153,000
2026-10-08	2.470	2.480	2.470	2.480	2.480	96,200
2026-10-07	2.490	2.500	2.470	2.480	2.480	280,100
2026-10-06	2.500	2.500	2.480	2.490	2.490	279,300
2026-10-05	2.490	2.530	2.490	2.500	2.500	151,800
2026-10-02	2.510	2.510	2.460	2.490	2.490	589,300
2026-10-01	2.550	2.550	2.490	2.490	2.490	177,100
2026-09-30	2.530	2.580	2.530	2.550	2.550	194,500
2026-09-29	2.620	2.620	2.530	2.530	2.530	108,100
2026-09-28	2.570	2.630	2.570	2.600	2.600	307,100
2026-09-25	2.600	2.610	2.540	2.570	2.570	486,800
2026-09-24	2.500	2.620	2.500	2.600	2.600	467,100
2026-09-23	2.480	2.570	2.460	2.510	2.510	787,600
2026-09-22	2.520	2.520	2.450	2.480	2.480	1,120,300
2026-09-21	2.550	2.550	2.520	2.520	2.520	152,700
2026-09-18	2.570	2.580	2.540	2.540	2.540	220,300
2026-09-17	2.580	2.580	2.560	2.570	2.570	127,500
2026-09-16	2.580	2.580	2.580	2.580	2.580	0
2026-09-15	2.600	2.630	2.570	2.580	2.580	385,800
2026-09-14	2.620	2.620	2.570	2.600	2.600	277,100
2026-09-11	2.620	2.630	2.610	2.620	2.620	113,500
2026-09-10	2.650	2.660	2.610	2.610	2.610	217,800
2026-09-09	2.690	2.690	2.650	2.650	2.650	173,100
2026-09-08	2.700	2.700	2.690	2.700	2.655	144,900
2026-09-07	2.700	2.710	2.690	2.700	2.655	252,700
2026-09-04	2.700	2.700	2.690	2.700	2.655	106,500
2026-09-03	2.700	2.730	2.690	2.700	2.655	313,900
2026-09-02	2.730	2.730	2.700	2.730	2.685	78,600
2026-09-01	2.720	2.750	2.690	2.730	2.685	334,000
2026-08-28	2.730	2.750	2.720	2.720	2.675	102,400
2026-08-27	2.690	2.750	2.690	2.750	2.704	204,400
2026-08-26	2.720	2.780	2.690	2.690	2.645	507,500
2026-08-24	2.710	2.750	2.710	2.720	2.675	111,900
2026-08-21	2.720	2.750	2.690	2.690	2.645	521,400
2026-08-20	2.760	2.780	2.710	2.710	2.665	301,400
2026-08-19	2.810	2.820	2.750	2.760	2.714	203,300
2026-08-18	2.820	2.830	2.820	2.830	2.783	56,200
2026-08-17	2.840	2.850	2.820	2.840	2.793	90,100
2026-08-14	2.830	2.840	2.800	2.840	2.793	84,100
2026-08-13	2.800	2.830	2.790	2.830	2.783	76,200
2026-08-12	2.800	2.810	2.780	2.810	2.763	81,600
2026-08-11	2.760	2.810	2.760	2.780	2.734	72,800
2026-08-10	2.720	2.810	2.700	2.780	2.734	329,900
2026-08-07	2.750	2.750	2.720	2.720	2.675	153,900
2026-08-06	2.760	2.760	2.720	2.730	2.685	318,500
2026-08-05	2.780	2.830	2.730	2.760	2.714	369,500
2026-08-04	2.800	2.810	2.770	2.780	2.734	128,300
2026-08-03	2.800	2.800	2.790	2.790	2.744	44,800
2026-07-31	2.790	2.820	2.790	2.800	2.753	51,600
2026-07-30	2.800	2.810	2.790	2.790	2.744	51,600
2026-07-29	2.790	2.800	2.760	2.800	2.753	40,000
2026-07-28	2.780	2.800	2.760	2.800	2.753	77,500
2026-07-27	2.800	2.800	2.780	2.780	2.734	124,900
2026-07-24	2.770	2.800	2.760	2.790	2.744	48,500

Page 1 of 2 · 64 trading daysOlder →

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.