UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.625	0.625	0.615	0.620	0.614	31,700
2024-08-14	0.630	0.630	0.610	0.625	0.619	28,800
2024-08-13	0.620	0.620	0.610	0.615	0.609	54,500
2024-08-12	0.615	0.625	0.605	0.620	0.614	303,300
2024-08-09	0.600	0.620	0.600	0.615	0.609	542,200
2024-08-08	0.585	0.600	0.580	0.595	0.589	261,800
2024-08-07	0.600	0.615	0.585	0.595	0.589	568,500
2024-08-06	0.570	0.600	0.560	0.600	0.594	780,900
2024-08-05	0.615	0.615	0.560	0.570	0.565	1,391,200
2024-08-02	0.640	0.640	0.620	0.635	0.629	193,000
2024-08-01	0.635	0.645	0.635	0.640	0.634	350,100
2024-07-31	0.635	0.635	0.630	0.635	0.629	198,800
2024-07-30	0.630	0.640	0.625	0.635	0.629	407,700
2024-07-29	0.655	0.655	0.625	0.635	0.629	1,564,900
2024-07-26	0.655	0.665	0.640	0.645	0.639	767,000
2024-07-25	0.660	0.660	0.650	0.655	0.649	564,400
2024-07-24	0.665	0.670	0.665	0.665	0.659	297,600
2024-07-23	0.665	0.665	0.660	0.665	0.659	284,000
2024-07-22	0.660	0.660	0.655	0.660	0.654	501,300
2024-07-19	0.665	0.665	0.655	0.660	0.654	791,600
2024-07-18	0.670	0.675	0.665	0.665	0.659	809,800
2024-07-17	0.660	0.670	0.660	0.670	0.664	777,700
2024-07-16	0.665	0.670	0.660	0.660	0.654	846,300
2024-07-15	0.670	0.670	0.660	0.670	0.664	1,106,400
2024-07-12	0.675	0.675	0.665	0.670	0.664	486,600
2024-07-11	0.670	0.675	0.670	0.675	0.669	228,500
2024-07-10	0.670	0.675	0.665	0.670	0.664	308,100
2024-07-09	0.670	0.670	0.665	0.670	0.664	499,600
2024-07-05	0.670	0.680	0.670	0.670	0.664	516,200
2024-07-04	0.675	0.680	0.665	0.670	0.664	788,800
2024-07-03	0.665	0.680	0.660	0.675	0.669	939,100
2024-07-02	0.680	0.685	0.660	0.670	0.664	1,592,200
2024-07-01	0.690	0.690	0.680	0.680	0.673	637,200
2024-06-28	0.690	0.690	0.680	0.685	0.678	716,100
2024-06-27	0.690	0.700	0.685	0.690	0.683	311,200
2024-06-26	0.690	0.705	0.685	0.695	0.688	994,600
2024-06-25	0.695	0.700	0.690	0.690	0.683	584,700
2024-06-24	0.700	0.715	0.690	0.690	0.683	1,686,500
2024-06-21	0.695	0.700	0.690	0.700	0.693	480,900
2024-06-20	0.700	0.710	0.695	0.700	0.693	306,800
2024-06-19	0.700	0.710	0.690	0.700	0.693	1,405,200
2024-06-18	0.715	0.720	0.700	0.700	0.693	1,231,200
2024-06-14	0.710	0.735	0.710	0.710	0.703	2,379,300
2024-06-13	0.710	0.715	0.700	0.710	0.703	683,200
2024-06-12	0.720	0.720	0.695	0.705	0.698	980,900
2024-06-11	0.685	0.730	0.680	0.720	0.713	4,964,000
2024-06-10	0.705	0.705	0.695	0.705	0.698	366,900
2024-06-07	0.690	0.715	0.685	0.705	0.698	1,552,500
2024-06-06	0.725	0.730	0.695	0.695	0.688	2,680,500
2024-06-05	0.730	0.730	0.710	0.725	0.718	443,000
2024-06-04	0.725	0.730	0.715	0.730	0.723	735,900
2024-05-31	0.715	0.720	0.710	0.720	0.713	574,700
2024-05-30	0.710	0.715	0.705	0.715	0.708	313,600
2024-05-29	0.710	0.715	0.705	0.710	0.703	516,800
2024-05-28	0.725	0.725	0.710	0.715	0.708	587,100
2024-05-27	0.735	0.735	0.725	0.730	0.723	643,300
2024-05-24	0.745	0.745	0.730	0.735	0.728	697,800
2024-05-23	0.735	0.750	0.735	0.750	0.743	702,000
2024-05-21	0.750	0.750	0.735	0.735	0.728	642,300
2024-05-20	0.755	0.765	0.740	0.750	0.743	1,154,800

← NewerPage 10 of 18 · 1,043 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-29	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.