UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.305	0.315	0.305	0.315	0.315	37,900
2026-07-30	0.305	0.315	0.305	0.315	0.315	42,200
2026-07-29	0.305	0.315	0.305	0.315	0.315	110,100
2026-07-28	0.305	0.305	0.300	0.305	0.305	197,400
2026-07-27	0.320	0.320	0.305	0.305	0.305	284,400
2026-07-24	0.315	0.330	0.315	0.320	0.320	96,200
2026-07-23	0.320	0.320	0.315	0.320	0.320	88,900
2026-07-22	0.330	0.340	0.320	0.320	0.320	300,600
2026-07-21	0.340	0.345	0.330	0.340	0.340	625,000
2026-07-20	0.310	0.340	0.310	0.340	0.340	1,284,800
2026-07-17	0.295	0.305	0.295	0.305	0.305	89,700
2026-07-16	0.310	0.310	0.300	0.300	0.300	76,900
2026-07-15	0.300	0.310	0.300	0.300	0.300	79,100
2026-07-14	0.315	0.315	0.300	0.315	0.315	229,000
2026-07-13	0.310	0.320	0.305	0.315	0.315	390,300
2026-07-10	0.295	0.295	0.295	0.295	0.295	2,000
2026-07-09	0.305	0.310	0.305	0.310	0.310	1,600
2026-07-08	0.290	0.310	0.290	0.310	0.310	21,100
2026-07-07	0.300	0.310	0.300	0.310	0.310	110,100
2026-07-06	0.300	0.310	0.300	0.310	0.310	18,800
2026-07-03	0.300	0.310	0.300	0.310	0.310	16,900
2026-07-02	0.300	0.300	0.295	0.300	0.300	183,200
2026-07-01	0.300	0.305	0.295	0.295	0.295	238,100
2026-06-30	0.310	0.310	0.310	0.310	0.310	0
2026-06-29	0.300	0.310	0.295	0.310	0.310	185,700
2026-06-26	0.310	0.310	0.300	0.300	0.300	7,000
2026-06-25	0.300	0.310	0.300	0.310	0.310	29,400
2026-06-24	0.305	0.310	0.305	0.305	0.305	33,100
2026-06-23	0.310	0.310	0.295	0.300	0.300	366,500
2026-06-22	0.305	0.305	0.300	0.305	0.305	68,100
2026-06-19	0.300	0.305	0.300	0.305	0.305	15,100
2026-06-18	0.295	0.305	0.290	0.305	0.305	290,700
2026-06-17	0.295	0.295	0.295	0.295	0.295	0
2026-06-16	0.305	0.305	0.295	0.295	0.295	210,000
2026-06-15	0.305	0.305	0.300	0.305	0.305	68,100
2026-06-12	0.305	0.305	0.300	0.305	0.305	101,900
2026-06-11	0.305	0.310	0.305	0.310	0.310	27,400
2026-06-10	0.310	0.310	0.300	0.305	0.305	304,400
2026-06-09	0.310	0.315	0.305	0.315	0.315	116,000
2026-06-08	0.310	0.320	0.310	0.315	0.315	126,600
2026-06-05	0.320	0.320	0.310	0.310	0.310	126,200
2026-06-04	0.315	0.320	0.315	0.320	0.320	128,900
2026-06-03	0.315	0.320	0.315	0.315	0.315	148,900
2026-06-02	0.315	0.315	0.315	0.315	0.315	0
2026-06-01	0.315	0.315	0.315	0.315	0.315	0
2026-05-29	0.300	0.315	0.300	0.315	0.315	89,100
2026-05-28	0.310	0.310	0.300	0.300	0.300	216,000
2026-05-27	0.310	0.310	0.310	0.310	0.310	0
2026-05-26	0.315	0.315	0.310	0.310	0.310	156,100
2026-05-25	0.315	0.320	0.310	0.315	0.315	230,100
2026-05-22	0.310	0.325	0.310	0.320	0.320	353,900
2026-05-21	0.305	0.315	0.305	0.305	0.305	116,500
2026-05-20	0.320	0.320	0.305	0.305	0.305	370,900
2026-05-19	0.315	0.320	0.310	0.320	0.320	360,100
2026-05-18	0.310	0.320	0.305	0.320	0.320	475,800
2026-05-15	0.315	0.315	0.310	0.310	0.310	126,100
2026-05-14	0.315	0.315	0.310	0.310	0.310	15,000
2026-05-13	0.320	0.320	0.315	0.320	0.320	206,700
2026-05-12	0.315	0.320	0.310	0.320	0.320	216,000
2026-05-11	0.315	0.320	0.310	0.320	0.320	241,100

← NewerPage 2 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.