Uchi Technologies Berhad (KLSE:UCHITEC)
Malaysia · Delayed Price · Currency is MYR 3.100
+0.030 (0.98%)
At close: Dec 10, 2025
Uchi Technologies Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -2.54% | 169,100 |
| Dec 8, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.11 | 1.29% | 253,800 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.07 | -2.81% | 142,100 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.15 | -0.62% | 102,500 |
| Dec 3, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.17 | 0.94% | 261,900 |
| Dec 2, 2025 | 3.15 | 3.19 | 3.10 | 3.19 | 3.14 | 1.27% | 395,700 |
| Dec 1, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.11 | 1.61% | 174,200 |
| Nov 28, 2025 | 3.09 | 3.12 | 3.08 | 3.10 | 3.06 | 0.65% | 228,400 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.04 | - | 129,700 |
| Nov 26, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.04 | 1.65% | 241,200 |
| Nov 25, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | - | 60,800 |
| Nov 24, 2025 | 3.02 | 3.03 | 3.01 | 3.03 | 2.99 | 0.33% | 119,900 |
| Nov 21, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | - | 170,700 |
| Nov 20, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 2.98 | 0.33% | 107,800 |
| Nov 19, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 2.97 | - | 451,500 |
| Nov 18, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 2.97 | -1.31% | 139,700 |
| Nov 17, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.01 | 0.99% | 85,200 |
| Nov 14, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 2.98 | -0.33% | 154,400 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 2.99 | -0.66% | 226,600 |
| Nov 12, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.01 | -0.97% | 257,000 |
| Nov 11, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.04 | 1.65% | 163,400 |
| Nov 10, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | -0.66% | 171,600 |
| Nov 7, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.01 | -0.97% | 71,000 |
| Nov 6, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.04 | 1.65% | 124,100 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 2.99 | -1.94% | 270,200 |
| Nov 4, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.05 | 0.32% | 304,700 |
| Nov 3, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.04 | -0.65% | 132,600 |
| Oct 31, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.06 | - | 264,600 |
| Oct 30, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.06 | -0.64% | 164,400 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.08 | 0.32% | 936,500 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.10 | 3.11 | 3.07 | -0.96% | 155,000 |
| Oct 27, 2025 | 3.17 | 3.18 | 3.10 | 3.14 | 3.10 | - | 173,900 |
| Oct 24, 2025 | 3.08 | 3.16 | 3.07 | 3.14 | 3.10 | 2.28% | 146,000 |
| Oct 23, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.03 | - | 87,800 |
| Oct 22, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.03 | 0.99% | 597,300 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.00 | 1.00% | 116,600 |
| Oct 17, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 2.97 | 0.33% | 401,600 |
| Oct 16, 2025 | 3.05 | 3.08 | 2.99 | 3.00 | 2.96 | -0.66% | 2,187,100 |
| Oct 15, 2025 | 3.19 | 3.19 | 3.02 | 3.02 | 2.98 | -4.43% | 4,643,600 |
| Oct 14, 2025 | 3.20 | 3.22 | 3.15 | 3.16 | 3.11 | -1.25% | 250,300 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.15 | -1.84% | 1,132,900 |
| Oct 10, 2025 | 3.25 | 3.27 | 3.25 | 3.26 | 3.21 | 0.62% | 59,000 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.19 | - | 72,700 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.19 | -0.92% | 140,900 |
| Oct 7, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.22 | -1.51% | 125,600 |
| Oct 6, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.27 | -0.30% | 2,102,700 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.28 | 0.91% | 99,900 |
| Oct 2, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | 3.25 | 1.23% | 133,800 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.21 | -1.21% | 129,600 |
| Sep 30, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.25 | -0.60% | 220,900 |