UEM Edgenta Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	455,300
Oct 24, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	727,200
Oct 23, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	329,100
Oct 22, 2025	0.89	0.89	0.88	0.89	0.89	-	472,900
Oct 21, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	1,854,900
Oct 17, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	1,750,800
Oct 16, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	446,800
Oct 15, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	280,600
Oct 14, 2025	0.84	0.85	0.83	0.84	0.84	-	213,100
Oct 13, 2025	0.83	0.84	0.83	0.84	0.84	-1.18%	315,200
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	269,500
Oct 9, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	755,500
Oct 8, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	286,700
Oct 7, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	766,500
Oct 6, 2025	0.84	0.88	0.84	0.87	0.87	3.59%	2,580,800
Oct 3, 2025	0.84	0.86	0.82	0.84	0.84	-0.60%	1,292,700
Oct 2, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	673,600
Oct 1, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	335,500
Sep 30, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	254,900
Sep 29, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	347,800
Sep 26, 2025	0.81	0.83	0.81	0.83	0.83	1.23%	373,700
Sep 25, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	234,400
Sep 24, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	367,500
Sep 23, 2025	0.84	0.84	0.82	0.84	0.84	1.83%	445,000
Sep 22, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	343,500
Sep 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	494,000
Sep 18, 2025	0.82	0.85	0.82	0.85	0.85	3.05%	950,400
Sep 17, 2025	0.82	0.84	0.82	0.82	0.82	-	550,300
Sep 12, 2025	0.79	0.83	0.79	0.82	0.82	4.46%	1,691,300
Sep 11, 2025	0.75	0.82	0.75	0.79	0.79	6.08%	2,398,900
Sep 10, 2025	0.73	0.76	0.73	0.74	0.74	1.37%	272,700
Sep 9, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	91,700
Sep 8, 2025	0.72	0.74	0.71	0.73	0.73	2.84%	807,700
Sep 4, 2025	0.71	0.72	0.70	0.71	0.71	-	286,800
Sep 3, 2025	0.71	0.71	0.70	0.71	0.71	-	307,400
Sep 2, 2025	0.71	0.72	0.69	0.71	0.71	-	917,200
Aug 29, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	249,100
Aug 28, 2025	0.75	0.75	0.70	0.72	0.72	-5.92%	1,541,400
Aug 27, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	187,700
Aug 26, 2025	0.75	0.75	0.74	0.75	0.75	-	175,300
Aug 25, 2025	0.76	0.76	0.75	0.75	0.75	-	403,500
Aug 22, 2025	0.75	0.75	0.74	0.75	0.75	-	288,800
Aug 21, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	156,500
Aug 20, 2025	0.75	0.75	0.74	0.75	0.75	-	105,000
Aug 19, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	265,200
Aug 18, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	296,200
Aug 15, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	247,700
Aug 14, 2025	0.74	0.75	0.74	0.74	0.74	-	218,700
Aug 13, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	147,100
Aug 12, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	133,700