UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.680	0.680	0.670	0.680	0.673	378,700
2024-02-19	0.675	0.680	0.665	0.670	0.664	273,000
2024-02-16	0.660	0.675	0.655	0.670	0.664	849,400
2024-02-15	0.640	0.660	0.635	0.660	0.654	226,300
2024-02-14	0.640	0.645	0.630	0.640	0.634	371,800
2024-02-13	0.635	0.650	0.635	0.650	0.644	105,200
2024-02-09	0.635	0.640	0.630	0.640	0.634	224,500
2024-02-08	0.630	0.635	0.625	0.635	0.629	70,900
2024-02-07	0.630	0.635	0.625	0.630	0.624	185,100
2024-02-06	0.630	0.650	0.630	0.635	0.629	293,100
2024-02-05	0.630	0.645	0.625	0.625	0.619	383,600
2024-02-02	0.630	0.630	0.620	0.625	0.619	366,500
2024-01-31	0.640	0.645	0.625	0.630	0.624	203,600
2024-01-30	0.640	0.640	0.625	0.635	0.629	778,500
2024-01-29	0.660	0.670	0.635	0.640	0.634	1,537,200
2024-01-26	0.675	0.680	0.650	0.660	0.654	870,400
2024-01-24	0.665	0.680	0.660	0.675	0.669	157,600
2024-01-23	0.645	0.675	0.645	0.660	0.654	541,100
2024-01-22	0.650	0.650	0.640	0.645	0.639	729,200
2024-01-19	0.650	0.655	0.635	0.650	0.644	887,600
2024-01-18	0.660	0.660	0.630	0.645	0.639	1,113,300
2024-01-17	0.680	0.680	0.645	0.660	0.654	1,169,400
2024-01-16	0.685	0.690	0.675	0.680	0.673	476,600
2024-01-15	0.690	0.690	0.680	0.690	0.683	662,600
2024-01-12	0.680	0.690	0.675	0.680	0.673	606,800
2024-01-11	0.690	0.690	0.670	0.680	0.673	1,583,400
2024-01-10	0.700	0.700	0.690	0.695	0.688	163,200
2024-01-09	0.695	0.700	0.690	0.695	0.688	577,300
2024-01-08	0.695	0.700	0.690	0.695	0.688	1,351,200
2024-01-05	0.705	0.720	0.695	0.700	0.693	1,734,100
2024-01-04	0.700	0.710	0.695	0.710	0.703	598,400
2024-01-03	0.700	0.700	0.695	0.700	0.693	586,500
2024-01-02	0.700	0.705	0.695	0.700	0.693	327,400
2023-12-29	0.710	0.710	0.695	0.705	0.698	296,400
2023-12-28	0.695	0.705	0.690	0.705	0.698	610,100
2023-12-27	0.695	0.700	0.690	0.700	0.693	264,700
2023-12-26	0.700	0.700	0.690	0.700	0.693	311,400
2023-12-22	0.700	0.705	0.695	0.700	0.693	363,100
2023-12-21	0.695	0.700	0.690	0.700	0.693	161,500
2023-12-20	0.695	0.700	0.690	0.695	0.688	931,900
2023-12-19	0.700	0.705	0.690	0.695	0.688	914,800
2023-12-18	0.715	0.715	0.700	0.700	0.693	549,300
2023-12-15	0.715	0.715	0.705	0.705	0.698	491,600
2023-12-14	0.710	0.715	0.700	0.715	0.708	369,100
2023-12-13	0.705	0.710	0.690	0.710	0.703	723,900
2023-12-12	0.715	0.715	0.700	0.705	0.698	644,400
2023-12-11	0.710	0.715	0.705	0.710	0.703	485,800
2023-12-08	0.705	0.720	0.705	0.710	0.703	592,900
2023-12-07	0.725	0.725	0.700	0.710	0.703	932,200
2023-12-06	0.730	0.730	0.715	0.725	0.718	578,000
2023-12-05	0.725	0.735	0.715	0.730	0.723	3,074,600
2023-12-04	0.760	0.775	0.745	0.755	0.748	1,803,700
2023-12-01	0.750	0.760	0.745	0.755	0.748	1,181,200
2023-11-30	0.765	0.770	0.750	0.755	0.748	617,300
2023-11-29	0.775	0.785	0.760	0.765	0.758	1,652,200
2023-11-28	0.755	0.785	0.755	0.775	0.768	4,288,000
2023-11-27	0.750	0.755	0.750	0.750	0.743	489,500
2023-11-24	0.750	0.755	0.745	0.750	0.743	496,600
2023-11-23	0.740	0.755	0.740	0.750	0.743	391,500
2023-11-22	0.755	0.755	0.745	0.745	0.738	177,800

← NewerPage 12 of 18 · 1,044 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.