UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.625	0.650	0.615	0.640	0.634	1,539,600
2024-11-08	0.600	0.630	0.600	0.625	0.619	1,379,400
2024-11-07	0.590	0.605	0.590	0.600	0.594	270,500
2024-11-06	0.570	0.590	0.565	0.590	0.584	358,500
2024-11-05	0.590	0.590	0.570	0.575	0.569	16,500
2024-11-04	0.570	0.575	0.570	0.575	0.569	37,400
2024-11-01	0.575	0.575	0.570	0.575	0.569	21,100
2024-10-30	0.580	0.580	0.570	0.575	0.569	207,100
2024-10-29	0.575	0.585	0.570	0.585	0.579	46,300
2024-10-28	0.585	0.585	0.570	0.575	0.569	399,900
2024-10-25	0.595	0.595	0.580	0.595	0.589	208,300
2024-10-24	0.595	0.595	0.580	0.595	0.589	185,400
2024-10-23	0.590	0.595	0.590	0.595	0.589	56,300
2024-10-22	0.590	0.600	0.590	0.590	0.584	189,600
2024-10-21	0.600	0.600	0.590	0.590	0.584	115,300
2024-10-18	0.585	0.610	0.585	0.610	0.604	336,200
2024-10-17	0.595	0.600	0.585	0.595	0.589	68,700
2024-10-16	0.590	0.595	0.585	0.595	0.589	67,100
2024-10-15	0.600	0.600	0.590	0.595	0.589	83,300
2024-10-14	0.590	0.605	0.590	0.605	0.599	10,600
2024-10-11	0.585	0.595	0.585	0.595	0.589	101,500
2024-10-10	0.590	0.605	0.590	0.595	0.589	242,800
2024-10-09	0.595	0.610	0.590	0.590	0.584	41,300
2024-10-08	0.585	0.595	0.585	0.595	0.589	76,100
2024-10-07	0.585	0.595	0.585	0.595	0.589	11,700
2024-10-04	0.590	0.600	0.590	0.590	0.584	73,900
2024-10-03	0.590	0.600	0.590	0.590	0.584	143,600
2024-10-02	0.600	0.610	0.595	0.600	0.594	21,000
2024-10-01	0.600	0.610	0.595	0.605	0.599	31,500
2024-09-30	0.610	0.610	0.590	0.600	0.594	256,200
2024-09-27	0.610	0.610	0.595	0.610	0.604	122,100
2024-09-26	0.600	0.600	0.595	0.595	0.589	161,800
2024-09-25	0.610	0.610	0.595	0.600	0.594	157,900
2024-09-24	0.610	0.615	0.610	0.615	0.609	31,200
2024-09-23	0.615	0.615	0.600	0.615	0.609	141,000
2024-09-20	0.610	0.610	0.600	0.610	0.604	139,600
2024-09-19	0.600	0.610	0.600	0.600	0.594	187,500
2024-09-18	0.595	0.610	0.595	0.610	0.604	205,300
2024-09-17	0.595	0.600	0.595	0.600	0.594	44,300
2024-09-13	0.605	0.605	0.595	0.605	0.599	60,100
2024-09-12	0.600	0.605	0.595	0.605	0.599	133,500
2024-09-11	0.605	0.615	0.580	0.600	0.594	172,900
2024-09-10	0.615	0.615	0.595	0.605	0.599	113,400
2024-09-09	0.600	0.610	0.600	0.610	0.604	313,400
2024-09-06	0.595	0.620	0.595	0.605	0.599	406,700
2024-09-05	0.610	0.610	0.585	0.585	0.579	312,000
2024-09-04	0.620	0.620	0.595	0.605	0.599	131,300
2024-09-03	0.605	0.615	0.605	0.615	0.609	120,700
2024-09-02	0.600	0.615	0.600	0.615	0.609	191,300
2024-08-30	0.605	0.610	0.600	0.610	0.604	139,000
2024-08-29	0.610	0.610	0.600	0.605	0.599	289,500
2024-08-28	0.610	0.620	0.605	0.610	0.604	197,600
2024-08-27	0.625	0.625	0.605	0.610	0.604	344,800
2024-08-26	0.620	0.630	0.615	0.625	0.619	83,000
2024-08-23	0.625	0.625	0.615	0.625	0.619	56,500
2024-08-22	0.625	0.625	0.615	0.625	0.619	86,800
2024-08-21	0.635	0.635	0.620	0.625	0.619	169,300
2024-08-20	0.630	0.635	0.620	0.630	0.624	86,500
2024-08-19	0.630	0.635	0.615	0.630	0.624	231,500
2024-08-16	0.620	0.630	0.620	0.630	0.624	60,400

← NewerPage 9 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.