UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.740	0.760	0.730	0.750	0.743	2,577,700
2024-05-16	0.710	0.745	0.710	0.740	0.733	3,123,100
2024-05-15	0.700	0.715	0.695	0.705	0.698	1,833,400
2024-05-14	0.690	0.720	0.680	0.695	0.688	3,602,500
2024-05-13	0.695	0.705	0.680	0.685	0.678	1,285,200
2024-05-10	0.705	0.710	0.695	0.695	0.688	1,327,000
2024-05-09	0.710	0.715	0.705	0.705	0.698	489,500
2024-05-08	0.710	0.710	0.705	0.710	0.703	377,300
2024-05-07	0.725	0.735	0.710	0.715	0.708	671,900
2024-05-06	0.720	0.730	0.715	0.720	0.713	1,669,100
2024-05-03	0.705	0.725	0.705	0.715	0.708	1,689,800
2024-05-02	0.700	0.705	0.695	0.705	0.698	397,700
2024-04-30	0.710	0.715	0.695	0.700	0.693	732,600
2024-04-29	0.720	0.720	0.705	0.710	0.703	712,800
2024-04-26	0.715	0.720	0.705	0.720	0.713	937,500
2024-04-25	0.705	0.725	0.700	0.720	0.713	1,236,200
2024-04-24	0.710	0.715	0.700	0.705	0.698	1,046,300
2024-04-23	0.680	0.710	0.680	0.710	0.703	3,517,100
2024-04-22	0.670	0.680	0.660	0.680	0.673	285,400
2024-04-19	0.680	0.690	0.655	0.675	0.669	2,287,300
2024-04-18	0.645	0.680	0.645	0.675	0.669	1,911,500
2024-04-17	0.625	0.645	0.620	0.635	0.629	401,900
2024-04-16	0.635	0.635	0.620	0.625	0.619	966,700
2024-04-15	0.655	0.655	0.635	0.645	0.639	508,800
2024-04-12	0.655	0.660	0.645	0.655	0.649	755,100
2024-04-09	0.645	0.655	0.640	0.655	0.649	713,100
2024-04-08	0.645	0.650	0.635	0.645	0.639	743,300
2024-04-05	0.645	0.655	0.640	0.640	0.634	550,700
2024-04-04	0.640	0.660	0.635	0.650	0.644	1,669,700
2024-04-03	0.625	0.630	0.625	0.625	0.619	646,500
2024-04-02	0.630	0.635	0.620	0.625	0.619	474,700
2024-04-01	0.620	0.630	0.620	0.630	0.624	233,500
2024-03-29	0.625	0.625	0.620	0.620	0.614	906,500
2024-03-27	0.630	0.635	0.615	0.625	0.619	984,300
2024-03-26	0.625	0.630	0.625	0.630	0.624	275,300
2024-03-25	0.630	0.630	0.620	0.630	0.624	953,500
2024-03-22	0.640	0.640	0.630	0.630	0.624	663,600
2024-03-21	0.630	0.635	0.630	0.635	0.629	652,200
2024-03-20	0.635	0.640	0.630	0.630	0.624	524,400
2024-03-19	0.640	0.640	0.630	0.635	0.629	409,000
2024-03-18	0.645	0.645	0.635	0.640	0.634	441,500
2024-03-15	0.660	0.660	0.645	0.645	0.639	358,500
2024-03-14	0.670	0.675	0.650	0.660	0.654	536,400
2024-03-13	0.675	0.690	0.665	0.665	0.659	1,642,700
2024-03-12	0.660	0.680	0.660	0.675	0.669	1,220,900
2024-03-11	0.640	0.660	0.640	0.660	0.654	566,000
2024-03-08	0.645	0.645	0.640	0.645	0.639	339,400
2024-03-07	0.640	0.650	0.640	0.645	0.639	118,000
2024-03-06	0.650	0.650	0.640	0.645	0.639	125,300
2024-03-05	0.640	0.650	0.640	0.645	0.639	86,100
2024-03-04	0.645	0.655	0.645	0.650	0.644	190,600
2024-03-01	0.645	0.660	0.645	0.655	0.649	110,900
2024-02-29	0.650	0.655	0.650	0.655	0.649	84,300
2024-02-28	0.655	0.655	0.650	0.655	0.649	37,300
2024-02-27	0.645	0.655	0.645	0.650	0.644	388,000
2024-02-26	0.670	0.670	0.650	0.660	0.654	505,700
2024-02-23	0.665	0.675	0.660	0.670	0.664	322,400
2024-02-22	0.670	0.680	0.665	0.675	0.669	288,200
2024-02-21	0.675	0.675	0.665	0.675	0.669	178,100
2024-02-20	0.680	0.680	0.670	0.680	0.673	378,700

← NewerPage 11 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.