UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.705	0.725	0.700	0.725	0.718	1,023,200
2023-05-25	0.715	0.715	0.700	0.710	0.703	549,100
2023-05-24	0.715	0.725	0.715	0.715	0.708	275,300
2023-05-23	0.720	0.725	0.715	0.725	0.718	659,800
2023-05-22	0.725	0.730	0.720	0.730	0.723	428,300
2023-05-19	0.740	0.740	0.720	0.730	0.723	1,056,000
2023-05-18	0.745	0.755	0.725	0.740	0.733	1,825,800
2023-05-17	0.750	0.760	0.740	0.740	0.733	921,600
2023-05-16	0.760	0.775	0.740	0.750	0.743	1,105,000
2023-05-15	0.770	0.770	0.750	0.760	0.753	333,000
2023-05-12	0.760	0.785	0.750	0.770	0.763	999,000
2023-05-11	0.760	0.765	0.750	0.760	0.753	278,900
2023-05-10	0.760	0.765	0.735	0.765	0.758	764,500
2023-05-09	0.775	0.775	0.735	0.760	0.753	854,700
2023-05-08	0.775	0.780	0.765	0.770	0.763	367,300
2023-05-05	0.795	0.795	0.745	0.765	0.758	3,617,900
2023-05-03	0.795	0.805	0.790	0.800	0.792	385,500
2023-05-02	0.815	0.815	0.800	0.800	0.792	481,400
2023-04-28	0.810	0.820	0.800	0.815	0.807	571,000
2023-04-27	0.810	0.810	0.800	0.810	0.802	265,700
2023-04-26	0.790	0.810	0.785	0.805	0.797	383,400
2023-04-25	0.850	0.850	0.795	0.795	0.787	2,521,400
2023-04-20	0.865	0.865	0.840	0.850	0.842	473,400
2023-04-19	0.870	0.875	0.855	0.865	0.857	705,000
2023-04-18	0.855	0.865	0.845	0.865	0.857	1,127,400
2023-04-17	0.865	0.865	0.840	0.855	0.847	708,500
2023-04-14	0.855	0.865	0.850	0.860	0.852	1,344,700
2023-04-13	0.875	0.900	0.825	0.850	0.842	6,949,600
2023-04-12	0.885	0.885	0.870	0.875	0.867	1,709,100
2023-04-11	0.855	0.890	0.845	0.885	0.876	4,906,700
2023-04-10	0.850	0.865	0.850	0.850	0.842	1,578,500
2023-04-07	0.825	0.850	0.825	0.850	0.842	1,399,600
2023-04-06	0.850	0.850	0.825	0.825	0.817	2,471,900
2023-04-05	0.855	0.865	0.840	0.855	0.847	1,507,400
2023-04-04	0.835	0.865	0.835	0.855	0.847	3,445,300
2023-04-03	0.800	0.845	0.800	0.840	0.832	6,323,100
2023-03-31	0.780	0.795	0.770	0.795	0.787	2,089,800
2023-03-30	0.780	0.780	0.765	0.770	0.763	1,657,800
2023-03-29	0.755	0.780	0.745	0.765	0.758	2,260,100
2023-03-28	0.725	0.755	0.715	0.750	0.743	2,255,800
2023-03-27	0.755	0.755	0.710	0.720	0.713	5,343,900
2023-03-24	0.775	0.790	0.755	0.755	0.748	2,422,200
2023-03-23	0.775	0.790	0.770	0.775	0.768	2,291,500
2023-03-22	0.785	0.805	0.775	0.775	0.768	2,329,400
2023-03-21	0.760	0.780	0.760	0.775	0.768	1,369,100
2023-03-20	0.775	0.780	0.750	0.760	0.753	2,424,700
2023-03-17	0.770	0.790	0.765	0.775	0.768	2,432,900
2023-03-16	0.775	0.775	0.745	0.760	0.753	2,842,900
2023-03-15	0.765	0.785	0.760	0.775	0.768	2,788,000
2023-03-14	0.795	0.805	0.745	0.750	0.743	6,071,500
2023-03-13	0.820	0.820	0.780	0.795	0.787	5,919,900
2023-03-10	0.855	0.855	0.820	0.830	0.822	4,637,000
2023-03-09	0.875	0.890	0.855	0.870	0.862	3,489,900
2023-03-08	0.820	0.885	0.815	0.870	0.862	11,392,500
2023-03-07	0.850	0.850	0.805	0.820	0.812	9,393,600
2023-03-06	0.820	0.860	0.810	0.855	0.847	7,822,300
2023-03-03	0.790	0.815	0.790	0.815	0.807	4,119,900
2023-03-02	0.770	0.795	0.770	0.785	0.777	1,372,100
2023-03-01	0.735	0.785	0.735	0.780	0.773	3,601,400
2023-02-28	0.785	0.790	0.735	0.735	0.728	5,646,800

← NewerPage 15 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.