Uwc Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3.820 | 3.900 | 3.690 | 3.780 | 3.780 | 1,625,200 |
| 2025-11-14 | 3.900 | 3.950 | 3.740 | 3.840 | 3.840 | 2,099,100 |
| 2025-11-13 | 3.970 | 4.010 | 3.920 | 3.950 | 3.950 | 1,565,700 |
| 2025-11-12 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 1,283,000 |
| 2025-11-11 | 4.120 | 4.190 | 4.050 | 4.080 | 4.080 | 1,148,400 |
| 2025-11-10 | 4.100 | 4.160 | 4.060 | 4.110 | 4.110 | 938,100 |
| 2025-11-07 | 4.130 | 4.160 | 4.080 | 4.100 | 4.100 | 799,900 |
| 2025-11-06 | 4.040 | 4.170 | 4.020 | 4.160 | 4.160 | 2,449,900 |
| 2025-11-05 | 3.990 | 4.050 | 3.900 | 4.020 | 4.020 | 2,637,500 |
| 2025-11-04 | 4.110 | 4.130 | 4.000 | 4.040 | 4.040 | 2,092,800 |
| 2025-11-03 | 4.120 | 4.160 | 4.070 | 4.120 | 4.120 | 1,337,100 |
| 2025-10-31 | 4.210 | 4.210 | 4.090 | 4.110 | 4.110 | 1,554,300 |
| 2025-10-30 | 4.190 | 4.250 | 4.060 | 4.210 | 4.210 | 6,994,000 |
| 2025-10-29 | 4.190 | 4.270 | 4.160 | 4.190 | 4.190 | 4,317,400 |
| 2025-10-28 | 4.200 | 4.220 | 4.110 | 4.140 | 4.140 | 2,740,800 |
| 2025-10-27 | 4.210 | 4.290 | 4.160 | 4.190 | 4.190 | 3,306,400 |
| 2025-10-24 | 4.010 | 4.160 | 3.990 | 4.130 | 4.130 | 2,505,000 |
| 2025-10-23 | 3.930 | 4.010 | 3.920 | 3.950 | 3.950 | 1,103,800 |
← NewerPage 5 of 5 · 258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-20 | 0.0291 MYR |
| 2021-09-22 | 0.0167 MYR |
| 2020-09-21 | 0.0200 MYR |
| 2020-01-14 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.