UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.585	0.585	0.585	0.585	0.579	22,000
2025-02-07	0.590	0.590	0.585	0.585	0.579	23,400
2025-02-06	0.575	0.590	0.575	0.580	0.574	90,500
2025-02-05	0.580	0.585	0.575	0.585	0.579	28,000
2025-02-04	0.590	0.590	0.585	0.585	0.579	60,000
2025-02-03	0.590	0.590	0.585	0.590	0.584	5,200
2025-01-31	0.580	0.590	0.580	0.590	0.584	6,600
2025-01-28	0.585	0.585	0.580	0.585	0.579	30,300
2025-01-27	0.590	0.590	0.580	0.580	0.574	104,700
2025-01-24	0.590	0.595	0.585	0.595	0.589	85,600
2025-01-22	0.600	0.610	0.590	0.605	0.599	25,200
2025-01-21	0.600	0.600	0.595	0.600	0.594	8,000
2025-01-20	0.595	0.600	0.585	0.600	0.594	32,700
2025-01-17	0.585	0.600	0.585	0.595	0.589	12,100
2025-01-16	0.590	0.590	0.585	0.590	0.584	91,200
2025-01-15	0.600	0.610	0.585	0.590	0.584	109,500
2025-01-14	0.595	0.600	0.590	0.600	0.594	66,100
2025-01-13	0.600	0.615	0.585	0.595	0.589	213,000
2025-01-10	0.615	0.620	0.600	0.620	0.614	21,600
2025-01-09	0.600	0.610	0.600	0.605	0.599	79,400
2025-01-08	0.605	0.605	0.600	0.605	0.599	111,400
2025-01-07	0.605	0.625	0.605	0.610	0.604	54,700
2025-01-06	0.615	0.620	0.610	0.610	0.604	176,600
2025-01-03	0.610	0.615	0.610	0.615	0.609	2,400
2025-01-02	0.625	0.625	0.615	0.615	0.609	82,300
2024-12-31	0.620	0.625	0.610	0.625	0.619	108,900
2024-12-30	0.620	0.625	0.620	0.625	0.619	31,300
2024-12-27	0.625	0.625	0.620	0.625	0.619	63,200
2024-12-26	0.630	0.635	0.620	0.620	0.614	48,600
2024-12-24	0.620	0.640	0.615	0.630	0.624	79,400
2024-12-23	0.630	0.630	0.620	0.620	0.614	191,500
2024-12-20	0.625	0.625	0.615	0.620	0.614	34,700
2024-12-19	0.610	0.630	0.610	0.625	0.619	80,700
2024-12-18	0.625	0.630	0.615	0.625	0.619	193,700
2024-12-17	0.620	0.645	0.615	0.625	0.619	125,200
2024-12-16	0.660	0.660	0.625	0.625	0.619	180,500
2024-12-13	0.660	0.675	0.655	0.660	0.654	784,700
2024-12-12	0.640	0.660	0.640	0.660	0.654	1,118,200
2024-12-11	0.635	0.645	0.630	0.640	0.634	870,600
2024-12-10	0.630	0.645	0.625	0.635	0.629	866,500
2024-12-09	0.625	0.640	0.610	0.640	0.634	847,900
2024-12-06	0.605	0.625	0.605	0.620	0.614	755,100
2024-12-05	0.580	0.605	0.580	0.605	0.599	597,000
2024-12-04	0.590	0.605	0.580	0.585	0.579	1,233,600
2024-12-03	0.595	0.595	0.570	0.590	0.584	541,700
2024-12-02	0.600	0.605	0.600	0.600	0.594	23,400
2024-11-29	0.605	0.605	0.600	0.605	0.599	44,300
2024-11-28	0.605	0.605	0.600	0.605	0.599	28,400
2024-11-27	0.600	0.605	0.600	0.605	0.599	107,200
2024-11-26	0.595	0.600	0.595	0.600	0.594	137,300
2024-11-25	0.600	0.600	0.595	0.595	0.589	118,500
2024-11-22	0.595	0.605	0.590	0.605	0.599	32,700
2024-11-21	0.600	0.600	0.595	0.600	0.594	33,300
2024-11-20	0.600	0.600	0.600	0.600	0.594	31,000
2024-11-19	0.600	0.600	0.595	0.600	0.594	47,500
2024-11-18	0.605	0.605	0.600	0.600	0.594	118,700
2024-11-15	0.615	0.615	0.590	0.605	0.599	145,200
2024-11-14	0.605	0.620	0.605	0.620	0.614	94,900
2024-11-13	0.625	0.625	0.610	0.610	0.604	52,900
2024-11-12	0.630	0.640	0.630	0.630	0.624	329,000

← NewerPage 8 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.