Skip to main content
logo
UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.100
0.00 (0.00%)
At close: May 19, 2026

UEM Edgenta Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261.091.101.091.101.100.92%599,500
May 15, 20261.091.091.091.091.09-5,218,200
May 14, 20261.091.101.091.091.09-1,225,200
May 13, 20261.091.091.091.091.09-361,500
May 12, 20261.091.091.091.091.09-156,400
May 11, 20261.091.091.091.091.09-1,086,000
May 8, 20261.091.091.091.091.09-395,400
May 7, 20261.091.091.091.091.09-1,545,900
May 6, 20261.081.091.081.091.090.93%5,469,100
May 5, 20261.081.081.081.081.08-4,600
May 4, 20261.081.081.081.081.08-107,200
Apr 30, 20261.081.081.081.081.08-263,100
Apr 29, 20261.081.091.081.081.08-72,600
Apr 28, 20261.081.081.081.081.08-97,200
Apr 27, 20261.081.091.081.081.08-136,700
Apr 24, 20261.081.081.081.081.08-287,700
Apr 23, 20261.081.081.081.081.08-198,100
Apr 22, 20261.081.091.081.081.08-240,200
Apr 21, 20261.081.081.081.081.08-84,000
Apr 20, 20261.081.091.081.081.08-812,900
Apr 17, 20261.081.081.081.081.08-470,400
Apr 16, 20261.081.091.081.081.08-363,700
Apr 15, 20261.081.091.081.081.08-351,800
Apr 14, 20261.081.091.081.081.08-300,800
Apr 13, 20261.081.081.081.081.08-719,600
Apr 10, 20261.081.091.081.081.08-0.92%371,600
Apr 9, 20261.081.091.081.091.090.93%665,800
Apr 8, 20261.081.091.081.081.08-651,800
Apr 7, 20261.081.091.081.081.08-0.92%311,800
Apr 6, 20261.081.091.081.091.090.93%523,600
Apr 3, 20261.081.091.081.081.08-4,035,300
Apr 2, 20261.071.081.061.081.081.89%1,224,200
Apr 1, 20261.061.071.061.061.06-165,600
Mar 31, 20261.051.071.051.061.06-482,900
Mar 30, 20261.061.061.051.061.06-578,700
Mar 27, 20261.061.061.051.061.06-416,200
Mar 26, 20261.061.061.051.061.06-230,500
Mar 25, 20261.051.061.051.061.060.95%338,800
Mar 24, 20261.061.061.051.051.05-0.94%187,700
Mar 19, 20261.061.071.051.061.060.95%1,476,600
Mar 18, 20261.051.061.051.051.05-0.94%75,200
Mar 17, 20261.051.061.051.061.060.95%251,000
Mar 16, 20261.061.061.051.051.05-1,248,100
Mar 13, 20261.051.051.051.051.05-215,900
Mar 12, 20261.051.061.051.051.05-0.94%405,900
Mar 11, 20261.051.061.051.061.06-131,000
Mar 10, 20261.051.061.051.061.060.95%207,400
Mar 9, 20261.061.061.051.051.05-0.94%1,813,400
Mar 6, 20261.061.071.061.061.060.95%1,880,300
Mar 5, 20261.051.051.051.051.05-560,400