Uchi Technologies Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.88	2.90	2.84	2.87	2.81	-1.03%	435,700
Jun 5, 2026	2.94	2.94	2.90	2.90	2.84	-1.36%	237,900
Jun 4, 2026	2.92	2.96	2.92	2.94	2.88	0.34%	338,800
Jun 3, 2026	2.96	2.96	2.92	2.93	2.87	1.03%	145,400
May 29, 2026	2.88	2.97	2.88	2.90	2.84	0.69%	656,000
May 28, 2026	2.88	2.90	2.85	2.88	2.82	-	449,700
May 26, 2026	2.93	2.93	2.86	2.88	2.82	-1.71%	340,600
May 25, 2026	2.91	2.93	2.90	2.93	2.87	0.69%	226,200
May 22, 2026	2.91	2.93	2.91	2.91	2.85	0.34%	264,300
May 21, 2026	2.90	2.94	2.90	2.90	2.84	-1.36%	271,100
May 20, 2026	2.97	2.97	2.91	2.94	2.88	-1.01%	318,700
May 19, 2026	2.93	2.98	2.92	2.97	2.91	1.37%	293,300
May 18, 2026	2.97	2.97	2.93	2.93	2.87	-1.68%	291,100
May 15, 2026	2.98	2.99	2.97	2.98	2.92	-	197,400
May 14, 2026	2.98	3.00	2.97	2.98	2.92	0.34%	170,100
May 13, 2026	2.95	2.97	2.94	2.97	2.91	0.68%	118,000
May 12, 2026	2.95	2.96	2.94	2.95	2.89	0.34%	193,300
May 11, 2026	2.95	2.96	2.90	2.94	2.88	-0.34%	133,000
May 8, 2026	2.94	2.95	2.90	2.95	2.89	-	254,200
May 7, 2026	2.87	2.95	2.86	2.95	2.89	2.79%	390,800
May 6, 2026	2.85	2.90	2.85	2.87	2.81	-	412,600
May 5, 2026	2.85	2.88	2.80	2.87	2.81	0.70%	295,100
May 4, 2026	2.80	2.86	2.80	2.85	2.79	1.79%	224,000
Apr 30, 2026	2.82	2.82	2.77	2.80	2.74	-0.71%	178,500
Apr 29, 2026	2.81	2.85	2.79	2.82	2.76	-0.35%	548,300
Apr 28, 2026	2.88	2.88	2.80	2.83	2.77	-0.70%	200,400
Apr 27, 2026	2.89	2.89	2.85	2.85	2.79	-0.70%	185,200
Apr 24, 2026	2.80	2.89	2.80	2.87	2.81	2.50%	469,400
Apr 23, 2026	2.82	2.84	2.79	2.80	2.74	-0.71%	361,600
Apr 22, 2026	2.75	2.82	2.75	2.82	2.76	2.55%	281,200
Apr 21, 2026	2.75	2.80	2.75	2.75	2.69	-	606,200
Apr 20, 2026	2.79	2.79	2.72	2.75	2.69	-0.36%	330,500
Apr 17, 2026	2.72	2.78	2.69	2.76	2.70	1.47%	353,300
Apr 16, 2026	2.62	2.74	2.62	2.72	2.66	4.21%	510,900
Apr 15, 2026	2.60	2.64	2.60	2.61	2.56	0.38%	273,600
Apr 14, 2026	2.60	2.65	2.58	2.60	2.55	0.39%	335,400
Apr 13, 2026	2.59	2.60	2.57	2.59	2.54	-	170,100
Apr 10, 2026	2.60	2.64	2.59	2.59	2.54	-0.38%	499,600
Apr 9, 2026	2.59	2.60	2.57	2.60	2.55	0.78%	307,700
Apr 8, 2026	2.61	2.65	2.57	2.58	2.53	-	1,213,000
Apr 7, 2026	2.60	2.65	2.56	2.58	2.53	-0.39%	679,100
Apr 6, 2026	2.55	2.62	2.55	2.59	2.54	1.57%	179,000
Apr 3, 2026	2.57	2.59	2.54	2.55	2.50	-0.39%	649,200
Apr 2, 2026	2.65	2.65	2.55	2.56	2.51	-3.03%	567,300
Apr 1, 2026	2.58	2.70	2.57	2.64	2.58	3.94%	973,400
Mar 31, 2026	2.50	2.58	2.50	2.54	2.49	1.60%	469,400
Mar 30, 2026	2.65	2.65	2.49	2.50	2.45	-5.66%	1,531,300
Mar 27, 2026	2.68	2.71	2.65	2.65	2.59	-1.12%	401,300
Mar 26, 2026	2.72	2.72	2.68	2.68	2.62	-1.47%	397,400
Mar 25, 2026	2.71	2.77	2.70	2.72	2.66	0.37%	388,100