UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.790	0.795	0.765	0.770	0.763	2,221,600
2023-08-22	0.775	0.790	0.770	0.790	0.782	1,373,700
2023-08-21	0.760	0.780	0.760	0.775	0.768	1,741,100
2023-08-18	0.750	0.765	0.745	0.755	0.748	1,135,900
2023-08-17	0.770	0.770	0.750	0.750	0.743	1,050,700
2023-08-16	0.780	0.785	0.760	0.770	0.763	1,139,700
2023-08-15	0.765	0.790	0.755	0.785	0.777	2,541,400
2023-08-14	0.775	0.780	0.755	0.770	0.763	3,399,400
2023-08-11	0.720	0.770	0.715	0.770	0.763	5,326,500
2023-08-10	0.715	0.725	0.715	0.720	0.713	1,408,800
2023-08-09	0.715	0.715	0.705	0.715	0.708	643,800
2023-08-08	0.710	0.730	0.710	0.715	0.708	3,240,000
2023-08-07	0.695	0.715	0.690	0.705	0.698	1,765,300
2023-08-04	0.695	0.700	0.685	0.695	0.688	479,300
2023-08-03	0.705	0.710	0.685	0.695	0.688	1,283,600
2023-08-02	0.705	0.705	0.695	0.705	0.698	435,100
2023-08-01	0.710	0.710	0.700	0.700	0.693	632,900
2023-07-31	0.690	0.705	0.690	0.705	0.698	1,025,300
2023-07-28	0.700	0.700	0.690	0.695	0.688	549,700
2023-07-27	0.700	0.705	0.690	0.705	0.698	734,600
2023-07-26	0.720	0.720	0.695	0.700	0.693	2,296,000
2023-07-25	0.705	0.720	0.700	0.720	0.713	614,800
2023-07-24	0.710	0.710	0.695	0.705	0.698	417,900
2023-07-21	0.710	0.710	0.700	0.710	0.703	1,023,800
2023-07-20	0.730	0.730	0.710	0.715	0.708	1,358,100
2023-07-18	0.730	0.735	0.715	0.725	0.718	1,246,200
2023-07-17	0.710	0.735	0.705	0.730	0.723	1,433,200
2023-07-14	0.690	0.715	0.690	0.715	0.708	1,760,200
2023-07-13	0.695	0.695	0.680	0.695	0.688	1,151,400
2023-07-12	0.685	0.690	0.680	0.690	0.683	801,400
2023-07-11	0.715	0.715	0.675	0.685	0.678	4,773,400
2023-07-10	0.720	0.720	0.710	0.715	0.708	1,090,700
2023-07-07	0.720	0.720	0.710	0.715	0.708	279,400
2023-07-06	0.725	0.730	0.715	0.720	0.713	683,200
2023-07-05	0.725	0.725	0.720	0.725	0.718	626,500
2023-07-04	0.730	0.740	0.720	0.725	0.718	1,047,800
2023-07-03	0.720	0.725	0.715	0.725	0.718	852,800
2023-06-30	0.730	0.730	0.715	0.720	0.713	737,700
2023-06-28	0.735	0.735	0.725	0.730	0.723	329,600
2023-06-27	0.720	0.735	0.720	0.735	0.728	763,300
2023-06-26	0.725	0.725	0.720	0.725	0.718	343,500
2023-06-23	0.725	0.735	0.725	0.730	0.723	596,800
2023-06-22	0.725	0.730	0.715	0.720	0.713	751,800
2023-06-21	0.715	0.730	0.715	0.725	0.718	1,063,100
2023-06-20	0.730	0.730	0.720	0.720	0.713	664,300
2023-06-19	0.720	0.735	0.715	0.730	0.723	733,000
2023-06-16	0.745	0.755	0.720	0.725	0.718	2,020,500
2023-06-15	0.770	0.770	0.735	0.750	0.743	1,899,300
2023-06-14	0.755	0.785	0.755	0.780	0.773	3,390,600
2023-06-13	0.740	0.760	0.740	0.755	0.748	1,138,300
2023-06-12	0.745	0.745	0.730	0.740	0.733	373,700
2023-06-09	0.745	0.745	0.730	0.745	0.738	457,000
2023-06-08	0.740	0.740	0.730	0.735	0.728	519,100
2023-06-07	0.760	0.760	0.740	0.750	0.743	314,600
2023-06-06	0.730	0.765	0.730	0.750	0.743	1,530,100
2023-06-02	0.715	0.735	0.715	0.730	0.723	854,600
2023-06-01	0.725	0.725	0.710	0.715	0.708	412,200
2023-05-31	0.730	0.730	0.715	0.730	0.723	598,000
2023-05-30	0.710	0.730	0.710	0.730	0.723	196,000
2023-05-29	0.735	0.735	0.710	0.710	0.703	837,200

← NewerPage 14 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.