UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.375	0.410	0.375	0.400	0.396	880,600
2025-08-12	0.390	0.405	0.375	0.380	0.376	774,500
2025-08-11	0.370	0.405	0.370	0.390	0.386	1,631,100
2025-08-08	0.360	0.360	0.350	0.360	0.357	145,200
2025-08-07	0.375	0.375	0.360	0.370	0.366	196,900
2025-08-06	0.370	0.375	0.360	0.375	0.371	203,900
2025-08-05	0.360	0.385	0.360	0.380	0.376	819,700
2025-08-04	0.335	0.360	0.335	0.355	0.352	894,800
2025-08-01	0.335	0.340	0.330	0.340	0.337	325,100
2025-07-31	0.325	0.335	0.325	0.335	0.332	182,300
2025-07-30	0.335	0.335	0.325	0.330	0.327	629,200
2025-07-29	0.335	0.340	0.330	0.335	0.332	159,100
2025-07-28	0.335	0.345	0.335	0.340	0.337	135,500
2025-07-25	0.340	0.345	0.335	0.335	0.332	153,100
2025-07-24	0.340	0.350	0.340	0.340	0.337	210,000
2025-07-23	0.345	0.350	0.335	0.345	0.342	386,100
2025-07-22	0.340	0.350	0.335	0.350	0.347	380,500
2025-07-21	0.340	0.340	0.335	0.335	0.332	48,100
2025-07-18	0.345	0.350	0.345	0.345	0.342	48,900
2025-07-17	0.345	0.350	0.340	0.350	0.347	57,800
2025-07-16	0.340	0.345	0.340	0.340	0.337	32,600
2025-07-15	0.340	0.345	0.340	0.345	0.342	116,800
2025-07-14	0.350	0.350	0.340	0.345	0.342	79,700
2025-07-11	0.340	0.350	0.340	0.350	0.347	375,000
2025-07-10	0.340	0.350	0.340	0.345	0.342	296,800
2025-07-09	0.345	0.345	0.345	0.345	0.342	54,200
2025-07-08	0.340	0.350	0.340	0.350	0.347	125,600
2025-07-07	0.370	0.370	0.340	0.350	0.347	599,300
2025-07-03	0.360	0.375	0.360	0.375	0.371	25,100
2025-07-02	0.360	0.360	0.355	0.360	0.357	43,600
2025-07-01	0.370	0.370	0.355	0.360	0.357	316,600
2025-06-30	0.370	0.375	0.370	0.370	0.366	63,500
2025-06-26	0.370	0.380	0.370	0.375	0.371	82,900
2025-06-25	0.360	0.385	0.360	0.380	0.376	56,700
2025-06-24	0.370	0.390	0.355	0.390	0.386	57,100
2025-06-23	0.365	0.395	0.355	0.355	0.352	30,300
2025-06-20	0.365	0.380	0.365	0.380	0.376	21,200
2025-06-19	0.390	0.390	0.375	0.375	0.371	155,500
2025-06-18	0.390	0.395	0.390	0.395	0.391	14,000
2025-06-16	0.385	0.400	0.380	0.395	0.391	69,300
2025-06-13	0.385	0.395	0.385	0.395	0.391	11,100
2025-06-12	0.400	0.400	0.395	0.395	0.391	9,600
2025-06-10	0.395	0.400	0.390	0.400	0.396	64,300
2025-06-09	0.400	0.400	0.395	0.400	0.396	54,500
2025-06-06	0.410	0.410	0.390	0.395	0.391	88,700
2025-06-05	0.400	0.400	0.400	0.400	0.396	2,000
2025-06-04	0.400	0.410	0.400	0.410	0.406	171,000
2025-06-03	0.400	0.400	0.400	0.400	0.396	32,400
2025-05-30	0.415	0.415	0.415	0.415	0.411	500
2025-05-29	0.405	0.415	0.405	0.415	0.411	45,200
2025-05-28	0.405	0.415	0.405	0.415	0.411	14,900
2025-05-27	0.410	0.410	0.410	0.410	0.406	25,100
2025-05-26	0.405	0.420	0.405	0.415	0.411	64,200
2025-05-23	0.415	0.415	0.400	0.400	0.396	10,000
2025-05-22	0.400	0.420	0.400	0.420	0.416	54,300
2025-05-21	0.420	0.420	0.420	0.420	0.416	300
2025-05-20	0.400	0.420	0.400	0.420	0.416	5,900
2025-05-19	0.420	0.420	0.400	0.400	0.396	86,300
2025-05-16	0.420	0.425	0.410	0.420	0.416	42,600
2025-05-15	0.415	0.420	0.410	0.415	0.411	63,600

← NewerPage 6 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.