UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.390	0.400	0.390	0.400	0.396	25,000
2025-11-11	0.400	0.400	0.400	0.400	0.396	36,100
2025-11-10	0.410	0.410	0.395	0.400	0.396	41,800
2025-11-07	0.405	0.410	0.380	0.410	0.406	746,500
2025-11-06	0.435	0.435	0.405	0.405	0.401	692,100
2025-11-05	0.415	0.440	0.415	0.435	0.431	944,200
2025-11-04	0.435	0.435	0.405	0.415	0.411	350,100
2025-11-03	0.435	0.440	0.435	0.440	0.436	89,100
2025-10-31	0.435	0.440	0.435	0.440	0.436	72,900
2025-10-30	0.440	0.440	0.430	0.435	0.431	81,300
2025-10-29	0.450	0.455	0.445	0.445	0.441	159,600
2025-10-28	0.460	0.460	0.445	0.445	0.441	152,200
2025-10-27	0.460	0.460	0.440	0.460	0.456	388,700
2025-10-24	0.465	0.470	0.460	0.470	0.466	384,600
2025-10-23	0.470	0.475	0.460	0.460	0.456	197,800
2025-10-22	0.455	0.475	0.455	0.470	0.466	787,300
2025-10-21	0.440	0.460	0.440	0.455	0.451	232,300
2025-10-17	0.440	0.455	0.440	0.440	0.436	586,200
2025-10-16	0.455	0.455	0.445	0.445	0.441	152,600
2025-10-15	0.460	0.465	0.455	0.455	0.451	200,900
2025-10-14	0.470	0.475	0.455	0.455	0.451	1,222,100
2025-10-13	0.450	0.470	0.440	0.465	0.461	1,239,400
2025-10-10	0.465	0.475	0.465	0.465	0.461	1,121,800
2025-10-09	0.440	0.470	0.430	0.465	0.461	2,128,900
2025-10-08	0.440	0.445	0.425	0.445	0.441	1,574,600
2025-10-07	0.425	0.445	0.415	0.445	0.441	1,195,700
2025-10-06	0.405	0.425	0.405	0.425	0.421	966,300
2025-10-03	0.435	0.440	0.405	0.405	0.401	1,300,200
2025-10-02	0.415	0.435	0.415	0.430	0.426	637,400
2025-10-01	0.410	0.415	0.410	0.415	0.411	193,700
2025-09-30	0.420	0.425	0.410	0.415	0.411	235,300
2025-09-29	0.410	0.415	0.405	0.415	0.411	189,600
2025-09-26	0.405	0.410	0.405	0.410	0.406	263,800
2025-09-25	0.420	0.420	0.405	0.415	0.411	617,000
2025-09-24	0.435	0.435	0.410	0.420	0.416	560,200
2025-09-23	0.435	0.445	0.430	0.435	0.431	828,700
2025-09-22	0.410	0.430	0.405	0.425	0.421	1,356,600
2025-09-19	0.375	0.410	0.375	0.405	0.401	1,292,900
2025-09-18	0.380	0.380	0.375	0.375	0.371	112,000
2025-09-17	0.380	0.385	0.375	0.380	0.376	209,100
2025-09-12	0.385	0.385	0.375	0.380	0.376	915,700
2025-09-11	0.380	0.385	0.365	0.380	0.376	624,500
2025-09-10	0.385	0.390	0.380	0.390	0.386	637,800
2025-09-09	0.385	0.385	0.380	0.385	0.381	384,600
2025-09-08	0.380	0.390	0.380	0.380	0.376	646,300
2025-09-04	0.390	0.390	0.380	0.380	0.376	534,800
2025-09-03	0.390	0.390	0.385	0.385	0.381	280,000
2025-09-02	0.400	0.400	0.385	0.400	0.396	554,900
2025-08-29	0.385	0.400	0.380	0.400	0.396	387,000
2025-08-28	0.385	0.390	0.380	0.390	0.386	242,600
2025-08-27	0.385	0.390	0.380	0.390	0.386	210,000
2025-08-26	0.395	0.400	0.385	0.390	0.386	128,100
2025-08-25	0.405	0.405	0.385	0.395	0.391	515,100
2025-08-22	0.390	0.415	0.385	0.405	0.401	645,400
2025-08-21	0.395	0.395	0.390	0.390	0.386	75,000
2025-08-20	0.400	0.400	0.395	0.400	0.396	123,000
2025-08-19	0.390	0.400	0.390	0.400	0.396	520,600
2025-08-18	0.400	0.400	0.380	0.395	0.391	303,500
2025-08-15	0.405	0.405	0.390	0.400	0.396	222,200
2025-08-14	0.405	0.410	0.400	0.405	0.401	707,900

← NewerPage 5 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.