Uwc Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.300	7.460	7.080	7.200	7.200	4,709,800
2026-10-21	7.030	7.310	7.030	7.300	7.300	2,983,700
2026-10-20	7.300	7.300	6.900	6.960	6.960	5,212,800
2026-10-19	7.100	7.300	7.100	7.300	7.300	3,096,500
2026-10-16	7.260	7.430	7.230	7.300	7.300	2,718,900
2026-10-15	7.550	7.550	7.120	7.180	7.180	8,903,400
2026-10-14	7.650	7.730	7.480	7.730	7.730	3,657,000
2026-10-13	7.940	7.940	7.530	7.650	7.650	6,130,100
2026-10-12	7.960	8.090	7.930	7.970	7.970	4,684,600
2026-10-09	7.950	8.060	7.830	7.960	7.960	3,110,400
2026-10-08	8.030	8.090	7.800	7.990	7.990	6,785,300
2026-10-07	7.950	8.070	7.900	8.040	8.040	4,131,900
2026-10-06	7.880	8.040	7.820	8.000	8.000	3,406,900
2026-10-05	7.580	8.030	7.580	7.880	7.880	7,856,300
2026-10-02	7.090	7.590	7.090	7.570	7.570	7,307,500
2026-10-01	7.000	7.180	6.820	7.100	7.100	7,501,300
2026-09-30	6.800	7.120	6.770	7.070	7.070	3,484,600
2026-09-29	6.750	6.870	6.680	6.800	6.800	2,592,900
2026-09-28	6.890	6.890	6.660	6.760	6.760	2,281,600
2026-09-25	6.510	6.890	6.480	6.880	6.880	2,980,600
2026-09-24	6.600	6.650	6.460	6.510	6.510	1,489,900
2026-09-23	6.660	6.720	6.580	6.660	6.660	2,682,300
2026-09-22	6.580	6.700	6.540	6.660	6.660	2,176,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.