UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.415	0.425	0.415	0.425	0.421	71,300
2025-05-13	0.420	0.430	0.415	0.425	0.421	62,500
2025-05-09	0.420	0.420	0.420	0.420	0.416	100
2025-05-08	0.410	0.420	0.400	0.405	0.401	209,900
2025-05-07	0.395	0.400	0.395	0.395	0.391	41,300
2025-05-06	0.400	0.400	0.390	0.400	0.396	15,500
2025-05-05	0.400	0.430	0.395	0.400	0.396	108,900
2025-05-02	0.405	0.405	0.385	0.400	0.396	88,900
2025-04-30	0.420	0.430	0.400	0.405	0.401	73,500
2025-04-29	0.405	0.410	0.405	0.410	0.406	10,100
2025-04-28	0.420	0.420	0.400	0.400	0.396	39,500
2025-04-25	0.395	0.420	0.395	0.420	0.416	12,100
2025-04-24	0.420	0.420	0.395	0.420	0.416	30,800
2025-04-23	0.400	0.420	0.395	0.420	0.416	32,700
2025-04-22	0.400	0.400	0.390	0.400	0.396	36,500
2025-04-21	0.400	0.400	0.390	0.400	0.396	15,200
2025-04-18	0.400	0.400	0.390	0.400	0.396	167,000
2025-04-17	0.400	0.400	0.385	0.400	0.396	99,100
2025-04-16	0.395	0.400	0.395	0.400	0.396	300
2025-04-15	0.395	0.410	0.395	0.400	0.396	38,400
2025-04-11	0.400	0.415	0.395	0.415	0.411	12,500
2025-04-10	0.405	0.445	0.390	0.415	0.411	215,200
2025-04-09	0.390	0.390	0.355	0.380	0.376	55,100
2025-04-08	0.390	0.410	0.360	0.380	0.376	25,100
2025-04-07	0.415	0.430	0.355	0.420	0.416	374,500
2025-04-04	0.435	0.445	0.430	0.445	0.441	172,200
2025-04-03	0.440	0.440	0.440	0.440	0.436	113,200
2025-04-02	0.445	0.445	0.440	0.440	0.436	31,000
2025-03-28	0.445	0.445	0.440	0.445	0.441	34,100
2025-03-27	0.445	0.450	0.440	0.440	0.436	64,100
2025-03-26	0.450	0.450	0.440	0.440	0.436	81,700
2025-03-25	0.450	0.450	0.445	0.445	0.441	25,000
2025-03-24	0.440	0.450	0.435	0.450	0.446	85,200
2025-03-21	0.450	0.450	0.450	0.450	0.446	43,200
2025-03-20	0.450	0.450	0.445	0.450	0.446	101,800
2025-03-19	0.450	0.450	0.445	0.450	0.446	131,300
2025-03-17	0.440	0.450	0.430	0.450	0.446	177,100
2025-03-14	0.445	0.450	0.440	0.440	0.436	380,300
2025-03-13	0.450	0.455	0.445	0.445	0.441	161,000
2025-03-12	0.455	0.455	0.450	0.455	0.451	170,800
2025-03-11	0.460	0.475	0.450	0.470	0.466	296,800
2025-03-10	0.465	0.470	0.455	0.470	0.466	28,200
2025-03-07	0.460	0.465	0.455	0.465	0.461	75,900
2025-03-06	0.475	0.475	0.455	0.475	0.470	44,400
2025-03-05	0.465	0.475	0.455	0.475	0.470	122,600
2025-03-04	0.500	0.500	0.465	0.465	0.461	193,900
2025-03-03	0.505	0.505	0.500	0.500	0.495	166,500
2025-02-28	0.520	0.520	0.500	0.505	0.500	51,800
2025-02-27	0.530	0.530	0.520	0.525	0.520	21,700
2025-02-26	0.545	0.550	0.520	0.535	0.530	148,500
2025-02-25	0.570	0.570	0.500	0.545	0.540	242,700
2025-02-24	0.555	0.555	0.525	0.525	0.520	166,300
2025-02-21	0.560	0.580	0.555	0.555	0.550	28,500
2025-02-20	0.570	0.575	0.550	0.550	0.545	322,900
2025-02-19	0.575	0.575	0.570	0.575	0.569	84,900
2025-02-18	0.570	0.580	0.570	0.580	0.574	32,700
2025-02-17	0.580	0.580	0.570	0.575	0.569	36,300
2025-02-14	0.570	0.580	0.570	0.580	0.574	77,500
2025-02-13	0.570	0.580	0.570	0.580	0.574	11,000
2025-02-12	0.580	0.585	0.575	0.585	0.579	36,000

← NewerPage 7 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.