UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.650	0.665	0.645	0.660	0.654	2,221,200
2022-11-23	0.620	0.650	0.615	0.635	0.629	2,941,800
2022-11-22	0.615	0.625	0.605	0.620	0.614	1,071,100
2022-11-21	0.595	0.620	0.595	0.620	0.614	1,475,100
2022-11-17	0.610	0.615	0.600	0.600	0.594	1,106,300
2022-11-16	0.625	0.630	0.610	0.610	0.604	1,943,800
2022-11-15	0.635	0.650	0.625	0.625	0.619	1,508,800
2022-11-14	0.650	0.660	0.635	0.640	0.634	927,500
2022-11-11	0.645	0.660	0.640	0.650	0.644	5,072,800
2022-11-10	0.625	0.630	0.615	0.625	0.619	730,900
2022-11-09	0.635	0.640	0.620	0.625	0.619	811,900
2022-11-08	0.615	0.645	0.615	0.635	0.629	3,170,000
2022-11-07	0.620	0.630	0.615	0.615	0.609	1,567,600
2022-11-04	0.600	0.625	0.600	0.620	0.614	2,003,000
2022-11-03	0.615	0.630	0.590	0.605	0.599	3,595,600
2022-11-02	0.635	0.640	0.610	0.620	0.614	4,001,100
2022-11-01	0.640	0.655	0.630	0.635	0.629	2,897,000
2022-10-31	0.655	0.665	0.645	0.645	0.639	1,044,100
2022-10-28	0.670	0.675	0.645	0.645	0.639	3,676,000
2022-10-27	0.655	0.685	0.640	0.670	0.664	7,931,400
2022-10-26	0.635	0.665	0.630	0.660	0.654	6,169,400
2022-10-25	0.640	0.650	0.625	0.630	0.624	10,559,900
2022-10-21	0.650	0.675	0.630	0.630	0.624	7,336,600
2022-10-20	0.650	0.665	0.640	0.655	0.649	2,762,500
2022-10-19	0.700	0.710	0.650	0.650	0.644	11,341,600
2022-10-18	0.655	0.710	0.655	0.695	0.688	17,062,100
2022-10-17	0.610	0.650	0.600	0.640	0.634	7,889,100
2022-10-14	0.640	0.650	0.615	0.620	0.614	6,327,300
2022-10-13	0.665	0.665	0.615	0.625	0.619	6,729,100
2022-10-12	0.675	0.680	0.650	0.660	0.654	6,315,900
2022-10-11	0.670	0.675	0.635	0.670	0.664	11,608,100
2022-10-07	0.710	0.720	0.690	0.690	0.683	7,952,200
2022-10-06	0.745	0.750	0.700	0.710	0.703	9,670,900
2022-10-05	0.795	0.795	0.735	0.735	0.728	11,227,200
2022-10-04	0.785	0.790	0.765	0.780	0.773	10,546,900
2022-10-03	0.790	0.800	0.755	0.765	0.758	14,258,700
2022-09-30	0.790	0.820	0.760	0.800	0.792	14,943,200
2022-09-29	0.850	0.865	0.795	0.795	0.787	13,478,600
2022-09-28	0.870	0.885	0.815	0.825	0.817	13,309,500
2022-09-27	0.805	0.875	0.805	0.870	0.862	36,083,199
2022-09-26	0.800	0.815	0.775	0.800	0.792	9,475,300
2022-09-23	0.820	0.835	0.790	0.810	0.802	9,133,500
2022-09-22	0.780	0.835	0.775	0.820	0.812	27,655,100
2022-09-21	0.720	0.810	0.710	0.790	0.782	27,928,400
2022-09-20	0.770	0.780	0.720	0.725	0.718	26,317,900
2022-09-19	0.780	0.790	0.730	0.755	0.748	23,692,199
2022-09-15	0.835	0.850	0.750	0.800	0.792	31,624,301
2022-09-14	0.830	0.865	0.810	0.835	0.827	31,057,400
2022-09-13	0.900	0.905	0.850	0.880	0.872	30,108,000
2022-09-12	0.780	0.905	0.775	0.890	0.881	41,260,199
2022-09-09	0.755	0.785	0.740	0.780	0.773	21,632,301
2022-09-08	0.770	0.810	0.725	0.750	0.743	51,866,801
2022-09-07	0.710	0.770	0.700	0.760	0.753	44,219,000
2022-09-06	0.650	0.725	0.640	0.720	0.713	42,516,699
2022-09-05	0.645	0.675	0.630	0.645	0.639	19,242,400
2022-09-02	0.645	0.670	0.610	0.650	0.644	21,075,301
2022-09-01	0.660	0.700	0.610	0.625	0.619	36,310,602
2022-08-30	0.565	0.685	0.565	0.675	0.669	62,821,301
2022-08-29	0.535	0.565	0.530	0.560	0.555	9,145,700
2022-08-26	0.540	0.575	0.535	0.555	0.550	16,263,900

← NewerPage 17 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.