UMediC Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.260	0.260	0.260	0.260	0.260	50,000
2026-10-22	0.260	0.260	0.260	0.260	0.260	56,000
2026-10-21	0.255	0.270	0.255	0.265	0.265	53,700
2026-10-20	0.255	0.270	0.245	0.270	0.270	304,400
2026-10-19	0.270	0.270	0.245	0.255	0.255	531,800
2026-10-16	0.275	0.275	0.270	0.270	0.270	459,400
2026-10-15	0.295	0.295	0.280	0.285	0.285	214,300
2026-10-14	0.280	0.300	0.280	0.285	0.285	127,100
2026-10-13	0.285	0.285	0.280	0.280	0.280	85,600
2026-10-12	0.285	0.285	0.285	0.285	0.285	129,500
2026-10-09	0.285	0.295	0.280	0.290	0.290	344,100
2026-10-08	0.285	0.285	0.280	0.285	0.285	211,900
2026-10-07	0.290	0.290	0.280	0.285	0.285	237,300
2026-10-06	0.290	0.295	0.285	0.290	0.290	227,300
2026-10-05	0.290	0.300	0.290	0.295	0.295	349,900
2026-10-02	0.290	0.290	0.285	0.290	0.290	133,300
2026-10-01	0.285	0.290	0.280	0.290	0.290	284,200
2026-09-30	0.290	0.295	0.290	0.290	0.290	104,200
2026-09-29	0.290	0.295	0.290	0.295	0.295	306,700
2026-09-28	0.290	0.295	0.290	0.290	0.290	124,800
2026-09-25	0.295	0.295	0.290	0.290	0.290	112,600
2026-09-24	0.290	0.295	0.290	0.295	0.295	8,500
2026-09-23	0.295	0.295	0.290	0.290	0.290	145,600
2026-09-22	0.295	0.300	0.290	0.295	0.295	208,300
2026-09-21	0.290	0.295	0.290	0.295	0.295	173,300
2026-09-18	0.295	0.300	0.290	0.300	0.300	184,400
2026-09-17	0.300	0.300	0.285	0.295	0.295	1,606,400
2026-09-16	0.305	0.305	0.305	0.305	0.305	0
2026-09-15	0.305	0.305	0.300	0.305	0.305	650,900
2026-09-14	0.310	0.310	0.310	0.310	0.310	0
2026-09-11	0.300	0.310	0.300	0.310	0.310	35,200
2026-09-10	0.300	0.300	0.295	0.300	0.300	25,700
2026-09-09	0.305	0.305	0.300	0.300	0.300	30,100
2026-09-08	0.300	0.305	0.295	0.305	0.305	198,700
2026-09-07	0.300	0.305	0.300	0.305	0.305	44,100
2026-09-04	0.300	0.305	0.295	0.305	0.305	229,900
2026-09-03	0.295	0.305	0.295	0.305	0.305	54,100
2026-09-02	0.300	0.300	0.295	0.295	0.295	173,000
2026-09-01	0.300	0.305	0.300	0.305	0.305	234,600
2026-08-31	0.305	0.305	0.305	0.305	0.305	0
2026-08-28	0.310	0.310	0.295	0.305	0.305	516,000
2026-08-27	0.305	0.310	0.300	0.310	0.310	140,100
2026-08-26	0.300	0.315	0.300	0.315	0.315	408,800
2026-08-25	0.305	0.305	0.305	0.305	0.305	0
2026-08-24	0.300	0.305	0.300	0.305	0.305	21,600
2026-08-21	0.300	0.305	0.300	0.300	0.300	86,600
2026-08-20	0.300	0.305	0.300	0.305	0.305	59,200
2026-08-19	0.300	0.305	0.300	0.305	0.305	232,400
2026-08-18	0.305	0.305	0.300	0.305	0.305	205,300
2026-08-17	0.305	0.305	0.300	0.305	0.305	132,100
2026-08-14	0.300	0.305	0.300	0.305	0.305	15,100
2026-08-13	0.300	0.305	0.300	0.305	0.305	352,400
2026-08-12	0.310	0.310	0.300	0.305	0.305	196,200
2026-08-11	0.305	0.305	0.305	0.305	0.305	46,000
2026-08-10	0.310	0.310	0.310	0.310	0.310	31,000
2026-08-07	0.305	0.310	0.305	0.310	0.310	33,800
2026-08-06	0.305	0.310	0.300	0.310	0.310	222,200
2026-08-05	0.315	0.315	0.300	0.300	0.300	321,700
2026-08-04	0.315	0.320	0.315	0.320	0.320	27,100
2026-08-03	0.305	0.320	0.305	0.320	0.320	60,100

Page 1 of 5 · 254 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.