UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.290	0.305	0.290	0.305	0.305	195,800
2026-02-09	0.295	0.295	0.290	0.290	0.290	134,600
2026-02-06	0.300	0.300	0.290	0.300	0.300	8,900
2026-02-05	0.300	0.300	0.295	0.300	0.300	98,400
2026-02-04	0.300	0.300	0.295	0.295	0.295	114,000
2026-02-03	0.300	0.305	0.300	0.300	0.300	178,300
2026-01-30	0.300	0.305	0.290	0.300	0.300	255,300
2026-01-29	0.305	0.310	0.290	0.290	0.290	268,300
2026-01-28	0.310	0.310	0.305	0.310	0.307	159,900
2026-01-27	0.305	0.310	0.300	0.310	0.307	377,700
2026-01-26	0.310	0.310	0.300	0.300	0.297	819,700
2026-01-23	0.310	0.315	0.310	0.315	0.312	182,400
2026-01-22	0.315	0.320	0.305	0.310	0.307	502,700
2026-01-21	0.320	0.325	0.310	0.320	0.317	630,300
2026-01-20	0.325	0.330	0.320	0.325	0.322	404,300
2026-01-19	0.340	0.340	0.330	0.330	0.327	133,900
2026-01-16	0.330	0.340	0.330	0.340	0.337	329,000
2026-01-15	0.330	0.340	0.325	0.325	0.322	305,400
2026-01-14	0.330	0.330	0.325	0.325	0.322	389,900
2026-01-13	0.325	0.330	0.325	0.330	0.327	245,700
2026-01-12	0.335	0.335	0.325	0.330	0.327	303,300
2026-01-09	0.330	0.330	0.325	0.330	0.327	314,700
2026-01-08	0.330	0.335	0.325	0.335	0.332	1,086,900
2026-01-07	0.340	0.340	0.330	0.340	0.337	241,800
2026-01-06	0.335	0.340	0.330	0.340	0.337	121,100
2026-01-05	0.335	0.345	0.330	0.340	0.337	702,600
2026-01-02	0.335	0.335	0.330	0.330	0.327	320,500
2025-12-31	0.330	0.340	0.330	0.335	0.332	261,800
2025-12-30	0.340	0.345	0.335	0.345	0.342	342,000
2025-12-29	0.345	0.350	0.335	0.335	0.332	156,900
2025-12-26	0.345	0.355	0.340	0.355	0.352	89,200
2025-12-23	0.355	0.360	0.340	0.360	0.357	44,100
2025-12-22	0.365	0.370	0.350	0.355	0.352	68,100
2025-12-19	0.355	0.370	0.350	0.360	0.357	150,200
2025-12-18	0.360	0.360	0.345	0.350	0.347	60,800
2025-12-17	0.350	0.360	0.345	0.360	0.357	115,900
2025-12-16	0.350	0.350	0.340	0.350	0.347	35,300
2025-12-15	0.340	0.350	0.340	0.350	0.347	45,000
2025-12-12	0.360	0.360	0.340	0.340	0.337	61,100
2025-12-11	0.360	0.360	0.350	0.360	0.357	56,300
2025-12-10	0.335	0.365	0.335	0.365	0.362	212,100
2025-12-09	0.340	0.345	0.330	0.330	0.327	107,500
2025-12-08	0.330	0.340	0.330	0.335	0.332	142,900
2025-12-05	0.335	0.345	0.330	0.345	0.342	131,500
2025-12-04	0.350	0.360	0.330	0.330	0.327	993,600
2025-12-03	0.350	0.355	0.345	0.350	0.347	164,900
2025-12-02	0.340	0.350	0.340	0.350	0.347	62,200
2025-12-01	0.350	0.350	0.335	0.350	0.347	121,900
2025-11-28	0.340	0.340	0.335	0.340	0.337	168,200
2025-11-27	0.355	0.355	0.335	0.345	0.342	208,900
2025-11-26	0.350	0.380	0.345	0.350	0.347	2,809,900
2025-11-25	0.360	0.365	0.340	0.350	0.347	258,300
2025-11-24	0.350	0.355	0.350	0.355	0.352	137,000
2025-11-21	0.360	0.365	0.350	0.350	0.347	227,500
2025-11-20	0.375	0.375	0.350	0.360	0.357	194,200
2025-11-19	0.365	0.375	0.365	0.375	0.371	55,900
2025-11-18	0.380	0.385	0.360	0.370	0.366	500,400
2025-11-17	0.390	0.390	0.380	0.380	0.376	226,300
2025-11-14	0.395	0.400	0.390	0.395	0.391	151,200
2025-11-13	0.400	0.400	0.390	0.390	0.386	43,700

← NewerPage 4 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.