UMediC Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.540	0.575	0.535	0.555	0.550	16,263,900
2022-08-25	0.515	0.540	0.515	0.535	0.530	6,797,300
2022-08-24	0.525	0.535	0.510	0.510	0.505	4,102,300
2022-08-23	0.515	0.530	0.515	0.520	0.515	2,820,900
2022-08-22	0.530	0.540	0.510	0.515	0.510	6,937,500
2022-08-19	0.530	0.555	0.525	0.530	0.525	15,428,700
2022-08-18	0.510	0.540	0.510	0.530	0.525	9,987,000
2022-08-17	0.550	0.565	0.515	0.515	0.510	12,460,700
2022-08-16	0.555	0.590	0.550	0.550	0.545	37,116,102
2022-08-15	0.510	0.555	0.505	0.555	0.550	30,632,100
2022-08-12	0.510	0.515	0.500	0.505	0.500	6,492,000
2022-08-11	0.515	0.520	0.505	0.510	0.505	7,056,900
2022-08-10	0.515	0.520	0.495	0.505	0.500	10,690,600
2022-08-09	0.520	0.540	0.515	0.515	0.510	15,284,000
2022-08-08	0.520	0.525	0.510	0.520	0.515	8,665,800
2022-08-05	0.520	0.535	0.505	0.520	0.515	23,843,400
2022-08-04	0.520	0.530	0.510	0.520	0.515	19,543,600
2022-08-03	0.500	0.525	0.500	0.510	0.505	12,638,500
2022-08-02	0.545	0.565	0.490	0.505	0.500	55,255,301
2022-08-01	0.495	0.560	0.485	0.550	0.545	50,332,398
2022-07-29	0.505	0.515	0.480	0.490	0.485	18,024,900
2022-07-28	0.495	0.520	0.485	0.500	0.495	35,649,000
2022-07-27	0.450	0.505	0.430	0.490	0.485	48,946,199
2022-07-26	0.500	0.550	0.435	0.440	0.436	123,482,203

← NewerPage 18 of 18 · 1,044 trading days

Stock splits

No stock splits on record.

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.