Uchi Technologies Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.400	2.400	2.250	2.270	2.270	1,337,300
2026-10-21	2.460	2.460	2.390	2.400	2.400	522,800
2026-10-20	2.470	2.480	2.450	2.460	2.460	80,300
2026-10-19	2.470	2.480	2.450	2.470	2.470	134,600
2026-10-16	2.510	2.510	2.470	2.480	2.480	69,300
2026-10-15	2.530	2.530	2.470	2.480	2.480	245,900
2026-10-14	2.490	2.540	2.490	2.540	2.540	101,600
2026-10-13	2.500	2.500	2.480	2.490	2.490	145,800
2026-10-12	2.480	2.520	2.480	2.500	2.500	398,000
2026-10-09	2.480	2.500	2.470	2.480	2.480	153,000
2026-10-08	2.470	2.480	2.470	2.480	2.480	96,200
2026-10-07	2.490	2.500	2.470	2.480	2.480	280,100
2026-10-06	2.500	2.500	2.480	2.490	2.490	279,300
2026-10-05	2.490	2.530	2.490	2.500	2.500	151,800
2026-10-02	2.510	2.510	2.460	2.490	2.490	589,300
2026-10-01	2.550	2.550	2.490	2.490	2.490	177,100
2026-09-30	2.530	2.580	2.530	2.550	2.550	194,500
2026-09-29	2.620	2.620	2.530	2.530	2.530	108,100
2026-09-28	2.570	2.630	2.570	2.600	2.600	307,100
2026-09-25	2.600	2.610	2.540	2.570	2.570	486,800
2026-09-24	2.500	2.620	2.500	2.600	2.600	467,100
2026-09-23	2.480	2.570	2.460	2.510	2.510	787,600
2026-09-22	2.520	2.520	2.450	2.480	2.480	1,120,300

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.