UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.305	0.310	0.305	0.310	0.310	124,700
2026-05-07	0.305	0.310	0.305	0.310	0.310	106,400
2026-05-06	0.315	0.315	0.315	0.315	0.315	64,200
2026-05-05	0.315	0.320	0.310	0.315	0.315	170,500
2026-05-04	0.315	0.315	0.310	0.315	0.315	163,400
2026-05-01	0.310	0.310	0.310	0.310	0.310	0
2026-04-30	0.305	0.310	0.305	0.310	0.310	136,100
2026-04-29	0.300	0.310	0.300	0.310	0.310	128,500
2026-04-28	0.290	0.300	0.290	0.300	0.300	227,600
2026-04-27	0.290	0.300	0.290	0.295	0.295	168,100
2026-04-24	0.280	0.295	0.280	0.290	0.290	238,900
2026-04-23	0.285	0.290	0.280	0.280	0.280	672,800
2026-04-22	0.295	0.295	0.280	0.290	0.290	944,300
2026-04-21	0.295	0.300	0.285	0.295	0.295	578,200
2026-04-20	0.300	0.305	0.290	0.300	0.300	322,100
2026-04-17	0.305	0.305	0.305	0.305	0.305	5,000
2026-04-16	0.305	0.305	0.295	0.305	0.305	150,900
2026-04-15	0.300	0.310	0.300	0.300	0.300	27,500
2026-04-14	0.295	0.305	0.295	0.305	0.305	50,100
2026-04-13	0.305	0.305	0.295	0.305	0.305	21,100
2026-04-10	0.300	0.315	0.290	0.305	0.305	222,700
2026-04-09	0.285	0.300	0.285	0.300	0.300	14,100
2026-04-08	0.300	0.305	0.300	0.305	0.305	147,000
2026-04-07	0.295	0.300	0.295	0.300	0.300	74,300
2026-04-06	0.300	0.300	0.300	0.300	0.300	17,000
2026-04-03	0.285	0.300	0.285	0.300	0.300	43,000
2026-04-02	0.290	0.290	0.290	0.290	0.290	105,400
2026-04-01	0.295	0.300	0.295	0.300	0.300	65,000
2026-03-31	0.290	0.310	0.290	0.295	0.295	25,500
2026-03-30	0.295	0.295	0.290	0.290	0.290	269,600
2026-03-27	0.300	0.300	0.300	0.300	0.300	117,000
2026-03-26	0.310	0.310	0.300	0.310	0.310	81,100
2026-03-25	0.300	0.310	0.300	0.310	0.310	73,500
2026-03-24	0.310	0.310	0.295	0.310	0.310	221,100
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.320	0.320	0.320	0.320	0.320	0
2026-03-18	0.310	0.320	0.300	0.320	0.320	113,700
2026-03-17	0.310	0.310	0.295	0.310	0.310	70,200
2026-03-16	0.295	0.300	0.295	0.300	0.300	50,100
2026-03-13	0.295	0.300	0.290	0.300	0.300	104,900
2026-03-12	0.305	0.305	0.295	0.300	0.300	34,800
2026-03-11	0.300	0.315	0.285	0.305	0.305	113,500
2026-03-10	0.280	0.320	0.280	0.300	0.300	172,300
2026-03-09	0.290	0.290	0.280	0.280	0.280	265,700
2026-03-06	0.295	0.295	0.285	0.290	0.290	103,500
2026-03-05	0.290	0.295	0.290	0.295	0.295	12,500
2026-03-04	0.290	0.290	0.290	0.290	0.290	49,300
2026-03-03	0.300	0.300	0.290	0.290	0.290	38,700
2026-03-02	0.290	0.300	0.290	0.300	0.300	70,600
2026-02-27	0.310	0.315	0.300	0.315	0.315	53,100
2026-02-26	0.315	0.320	0.315	0.320	0.320	19,400
2026-02-25	0.320	0.320	0.320	0.320	0.320	1,000
2026-02-24	0.300	0.320	0.300	0.320	0.320	27,400
2026-02-23	0.315	0.320	0.290	0.315	0.315	75,100
2026-02-20	0.305	0.315	0.305	0.315	0.315	9,100
2026-02-19	0.300	0.315	0.300	0.315	0.315	54,300
2026-02-16	0.300	0.305	0.300	0.305	0.305	23,300
2026-02-13	0.300	0.300	0.300	0.300	0.300	58,700
2026-02-12	0.300	0.305	0.295	0.305	0.305	77,400
2026-02-11	0.305	0.305	0.295	0.295	0.295	149,900

← NewerPage 3 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.