UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.820	0.820	0.780	0.785	0.777	3,320,200
2023-02-24	0.800	0.815	0.795	0.815	0.807	1,071,000
2023-02-23	0.770	0.830	0.770	0.805	0.797	7,456,600
2023-02-22	0.765	0.780	0.765	0.770	0.763	1,338,600
2023-02-21	0.790	0.790	0.765	0.770	0.763	1,943,100
2023-02-20	0.800	0.805	0.785	0.790	0.782	1,460,900
2023-02-17	0.800	0.815	0.785	0.810	0.802	4,436,900
2023-02-16	0.810	0.855	0.800	0.805	0.797	11,414,800
2023-02-15	0.770	0.815	0.765	0.815	0.807	4,922,800
2023-02-14	0.780	0.780	0.760	0.765	0.758	1,332,300
2023-02-13	0.800	0.800	0.755	0.780	0.773	3,154,200
2023-02-10	0.805	0.825	0.790	0.805	0.797	5,001,200
2023-02-09	0.775	0.820	0.770	0.815	0.807	6,939,500
2023-02-08	0.775	0.790	0.770	0.775	0.768	1,679,200
2023-02-07	0.795	0.795	0.770	0.770	0.763	1,504,300
2023-02-03	0.800	0.825	0.785	0.795	0.787	8,265,900
2023-02-02	0.770	0.815	0.770	0.795	0.787	8,399,200
2023-01-31	0.740	0.765	0.735	0.760	0.753	1,519,700
2023-01-30	0.775	0.780	0.740	0.740	0.733	2,829,000
2023-01-27	0.730	0.815	0.730	0.775	0.768	20,045,900
2023-01-26	0.735	0.735	0.720	0.730	0.723	1,388,800
2023-01-25	0.735	0.755	0.725	0.735	0.728	5,125,800
2023-01-20	0.715	0.740	0.710	0.735	0.728	3,582,700
2023-01-19	0.725	0.740	0.710	0.720	0.713	4,675,200
2023-01-18	0.685	0.730	0.680	0.730	0.723	5,671,000
2023-01-17	0.690	0.690	0.675	0.685	0.678	2,182,300
2023-01-16	0.700	0.715	0.690	0.690	0.683	3,569,900
2023-01-13	0.640	0.695	0.635	0.695	0.688	5,744,500
2023-01-12	0.640	0.645	0.635	0.635	0.629	719,900
2023-01-11	0.640	0.650	0.630	0.645	0.639	1,319,200
2023-01-10	0.660	0.660	0.625	0.635	0.629	2,905,200
2023-01-09	0.665	0.670	0.655	0.655	0.649	1,416,500
2023-01-06	0.670	0.670	0.655	0.655	0.649	1,920,700
2023-01-05	0.670	0.690	0.670	0.675	0.669	2,087,000
2023-01-04	0.680	0.685	0.660	0.675	0.669	1,389,600
2023-01-03	0.680	0.690	0.675	0.680	0.673	1,479,900
2022-12-30	0.700	0.705	0.675	0.680	0.673	2,153,900
2022-12-29	0.680	0.695	0.675	0.695	0.688	1,567,400
2022-12-28	0.705	0.725	0.670	0.680	0.673	3,806,400
2022-12-27	0.730	0.745	0.705	0.705	0.698	4,822,800
2022-12-23	0.725	0.745	0.720	0.730	0.723	3,716,800
2022-12-22	0.745	0.755	0.720	0.735	0.728	4,405,700
2022-12-21	0.770	0.785	0.735	0.740	0.733	8,372,400
2022-12-20	0.765	0.815	0.760	0.760	0.753	17,224,100
2022-12-19	0.725	0.765	0.720	0.760	0.753	5,609,200
2022-12-16	0.710	0.735	0.705	0.720	0.713	2,628,200
2022-12-15	0.745	0.760	0.715	0.720	0.713	4,399,700
2022-12-14	0.760	0.775	0.740	0.745	0.738	4,780,200
2022-12-13	0.770	0.770	0.755	0.760	0.753	2,976,600
2022-12-12	0.785	0.800	0.755	0.760	0.753	10,723,800
2022-12-09	0.735	0.800	0.730	0.790	0.782	17,032,900
2022-12-08	0.710	0.730	0.705	0.725	0.718	1,512,300
2022-12-07	0.725	0.735	0.710	0.710	0.703	1,966,000
2022-12-06	0.715	0.755	0.700	0.730	0.723	9,113,600
2022-12-05	0.730	0.730	0.695	0.715	0.708	4,673,900
2022-12-02	0.720	0.740	0.705	0.715	0.708	6,046,500
2022-12-01	0.710	0.740	0.710	0.720	0.713	6,898,300
2022-11-30	0.675	0.715	0.670	0.705	0.698	5,431,600
2022-11-29	0.655	0.675	0.650	0.675	0.669	2,742,700
2022-11-25	0.660	0.670	0.645	0.650	0.644	1,192,700

← NewerPage 16 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.