UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.010 (0.95%)
At close: Jan 16, 2026
UEM Edgenta Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,083,400 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 485,600 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,678,700 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,124,000 |
| Jan 12, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 3,080,400 |
| Jan 9, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 415,100 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 341,900 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 441,700 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 3,899,900 |
| Jan 5, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,036,400 |
| Jan 2, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 234,500 |
| Dec 31, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 471,400 |
| Dec 30, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 432,400 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 627,400 |
| Dec 26, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 568,800 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,817,500 |
| Dec 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 143,700 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 355,300 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 390,600 |
| Dec 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 174,200 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 241,200 |
| Dec 16, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 811,800 |
| Dec 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,195,800 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 4,052,700 |
| Dec 11, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 382,200 |
| Dec 10, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 518,700 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 736,100 |
| Dec 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,228,500 |
| Dec 5, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,237,400 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,287,000 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,092,000 |
| Dec 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,344,600 |
| Dec 1, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | 18.39% | 9,596,400 |
| Nov 27, 2025 | 0.82 | 0.88 | 0.77 | 0.87 | 0.87 | -3.87% | 9,099,600 |
| Nov 26, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.84% | 1,246,500 |
| Nov 25, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 0.57% | 682,600 |
| Nov 24, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 560,800 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 279,100 |
| Nov 20, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 89,100 |
| Nov 19, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | - | 639,200 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 348,300 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 781,800 |
| Nov 14, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 664,900 |
| Nov 13, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 190,800 |
| Nov 12, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 227,600 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 189,600 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 267,500 |
| Nov 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 494,700 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 310,900 |
| Nov 5, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 785,900 |