UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia · Delayed Price · Currency is MYR 1.090
+0.010 (0.93%)
At close: Apr 9, 2026
UEM Edgenta Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 651,800 |
| Apr 7, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 311,800 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 523,600 |
| Apr 3, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 4,035,300 |
| Apr 2, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,224,200 |
| Apr 1, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 165,600 |
| Mar 31, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 482,900 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 578,700 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 416,200 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 230,500 |
| Mar 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 338,800 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 187,700 |
| Mar 19, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 1,476,600 |
| Mar 18, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 75,200 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 251,000 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,248,100 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 215,900 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 405,900 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 131,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 207,400 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,813,400 |
| Mar 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 1,880,300 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 560,400 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 826,800 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 294,200 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 380,900 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,140,400 |
| Feb 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 183,100 |
| Feb 25, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 206,500 |
| Feb 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 529,100 |
| Feb 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 558,100 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 267,100 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 82,300 |
| Feb 16, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 122,000 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 203,000 |
| Feb 12, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 1,388,200 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 657,100 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 532,700 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 323,800 |
| Feb 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 367,700 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 4,103,500 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 689,500 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 499,900 |
| Jan 30, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,995,700 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 733,600 |
| Jan 28, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 266,800 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,500,200 |
| Jan 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 2,137,600 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 408,600 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 205,400 |