UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.735	0.750	0.735	0.750	0.743	609,800
2023-11-17	0.750	0.750	0.730	0.740	0.733	1,416,700
2023-11-16	0.755	0.760	0.750	0.750	0.743	438,200
2023-11-15	0.745	0.760	0.740	0.760	0.753	1,444,200
2023-11-14	0.740	0.750	0.735	0.745	0.738	1,060,500
2023-11-10	0.735	0.740	0.730	0.740	0.733	468,400
2023-11-09	0.730	0.735	0.725	0.735	0.728	492,800
2023-11-08	0.740	0.740	0.725	0.735	0.728	1,260,000
2023-11-07	0.745	0.745	0.725	0.740	0.733	1,124,300
2023-11-06	0.735	0.745	0.730	0.745	0.738	1,137,300
2023-11-03	0.735	0.740	0.725	0.735	0.728	578,600
2023-11-02	0.720	0.740	0.720	0.735	0.728	240,200
2023-11-01	0.725	0.725	0.720	0.720	0.713	279,000
2023-10-31	0.730	0.730	0.715	0.730	0.723	571,200
2023-10-30	0.730	0.730	0.725	0.730	0.723	118,900
2023-10-27	0.730	0.735	0.725	0.735	0.728	92,300
2023-10-26	0.735	0.735	0.725	0.735	0.728	52,900
2023-10-25	0.745	0.745	0.725	0.735	0.728	246,600
2023-10-24	0.730	0.745	0.725	0.740	0.733	214,000
2023-10-23	0.735	0.745	0.715	0.720	0.713	815,800
2023-10-20	0.730	0.745	0.730	0.740	0.733	317,000
2023-10-19	0.735	0.745	0.730	0.735	0.728	532,700
2023-10-18	0.760	0.760	0.740	0.745	0.738	496,600
2023-10-17	0.755	0.755	0.745	0.750	0.743	423,400
2023-10-16	0.765	0.775	0.750	0.755	0.748	1,203,600
2023-10-13	0.750	0.765	0.750	0.760	0.753	826,000
2023-10-12	0.750	0.760	0.745	0.750	0.743	663,300
2023-10-11	0.750	0.760	0.745	0.750	0.743	1,173,500
2023-10-10	0.735	0.750	0.730	0.750	0.743	492,400
2023-10-09	0.735	0.735	0.725	0.735	0.728	443,800
2023-10-06	0.735	0.740	0.725	0.735	0.728	282,400
2023-10-05	0.725	0.735	0.720	0.730	0.723	590,800
2023-10-04	0.725	0.740	0.715	0.720	0.713	1,420,600
2023-10-03	0.730	0.740	0.725	0.730	0.723	496,400
2023-10-02	0.745	0.745	0.730	0.735	0.728	966,500
2023-09-29	0.735	0.745	0.730	0.745	0.738	716,900
2023-09-27	0.740	0.745	0.735	0.735	0.728	561,800
2023-09-26	0.755	0.755	0.740	0.740	0.733	851,300
2023-09-25	0.735	0.755	0.735	0.755	0.748	2,172,000
2023-09-22	0.750	0.750	0.735	0.735	0.728	2,480,600
2023-09-21	0.755	0.760	0.750	0.750	0.743	1,782,100
2023-09-20	0.765	0.775	0.750	0.755	0.748	2,040,800
2023-09-19	0.755	0.770	0.750	0.760	0.753	2,138,900
2023-09-18	0.775	0.775	0.750	0.760	0.753	2,830,400
2023-09-15	0.775	0.785	0.765	0.770	0.763	2,058,100
2023-09-14	0.810	0.810	0.765	0.775	0.768	5,189,000
2023-09-13	0.825	0.825	0.805	0.815	0.807	1,597,600
2023-09-12	0.790	0.830	0.790	0.820	0.812	4,401,300
2023-09-11	0.800	0.800	0.780	0.795	0.787	1,554,600
2023-09-08	0.800	0.805	0.790	0.800	0.792	1,523,600
2023-09-07	0.800	0.815	0.790	0.800	0.792	1,721,700
2023-09-06	0.795	0.805	0.785	0.805	0.797	1,802,200
2023-09-05	0.795	0.805	0.780	0.795	0.787	2,416,300
2023-09-04	0.790	0.805	0.780	0.795	0.787	2,342,200
2023-09-01	0.765	0.795	0.760	0.795	0.787	1,718,200
2023-08-30	0.750	0.775	0.750	0.760	0.753	1,313,700
2023-08-29	0.760	0.765	0.750	0.755	0.748	1,030,400
2023-08-28	0.770	0.780	0.760	0.770	0.763	684,900
2023-08-25	0.765	0.770	0.755	0.770	0.763	300,200
2023-08-24	0.775	0.775	0.755	0.775	0.768	838,900

← NewerPage 13 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.