Uchi Technologies Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.75	2.75	2.72	2.72	2.72	-0.37%	153,900
Aug 6, 2026	2.76	2.76	2.72	2.73	2.73	-1.09%	318,500
Aug 5, 2026	2.78	2.83	2.73	2.76	2.76	-0.72%	369,500
Aug 4, 2026	2.80	2.81	2.77	2.78	2.78	-0.36%	128,300
Aug 3, 2026	2.80	2.80	2.79	2.79	2.79	-0.36%	44,800
Jul 31, 2026	2.79	2.82	2.79	2.80	2.80	0.36%	51,600
Jul 30, 2026	2.80	2.81	2.79	2.79	2.79	-0.36%	51,600
Jul 29, 2026	2.79	2.80	2.76	2.80	2.80	-	40,000
Jul 28, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	77,500
Jul 27, 2026	2.80	2.80	2.78	2.78	2.78	-0.36%	124,900
Jul 24, 2026	2.77	2.80	2.76	2.79	2.79	0.72%	48,500
Jul 23, 2026	2.78	2.81	2.77	2.77	2.77	-0.36%	129,400
Jul 22, 2026	2.80	2.80	2.78	2.78	2.78	-	54,000
Jul 21, 2026	2.78	2.79	2.78	2.78	2.78	-	89,700
Jul 20, 2026	2.80	2.81	2.78	2.78	2.78	-1.07%	80,600
Jul 17, 2026	2.80	2.85	2.78	2.81	2.81	0.72%	363,600
Jul 16, 2026	2.84	2.84	2.79	2.79	2.79	-	54,800
Jul 15, 2026	2.78	2.82	2.78	2.79	2.79	-	34,700
Jul 14, 2026	2.81	2.84	2.79	2.79	2.79	-0.71%	185,900
Jul 13, 2026	2.79	2.84	2.79	2.81	2.81	0.72%	31,700
Jul 10, 2026	2.83	2.83	2.79	2.79	2.79	-	177,200
Jul 9, 2026	2.87	2.87	2.79	2.79	2.79	-1.41%	301,200
Jul 8, 2026	2.82	2.87	2.81	2.83	2.83	0.35%	42,000
Jul 7, 2026	2.85	2.89	2.81	2.82	2.82	-	248,900
Jul 6, 2026	2.87	2.88	2.82	2.82	2.82	-2.08%	132,300
Jul 3, 2026	2.88	2.89	2.87	2.88	2.88	-0.35%	49,100
Jul 2, 2026	2.90	2.90	2.88	2.89	2.89	-	72,800
Jul 1, 2026	2.90	2.91	2.88	2.89	2.89	-	140,600
Jun 30, 2026	2.89	2.90	2.88	2.89	2.89	0.70%	105,200
Jun 29, 2026	2.87	2.88	2.84	2.87	2.87	-	86,800
Jun 26, 2026	2.88	2.89	2.86	2.87	2.87	-0.35%	130,900
Jun 25, 2026	2.86	2.88	2.85	2.88	2.88	-	173,600
Jun 24, 2026	2.86	2.90	2.86	2.88	2.88	0.70%	165,000
Jun 23, 2026	2.91	2.91	2.86	2.86	2.86	-1.72%	120,200
Jun 22, 2026	2.90	2.95	2.90	2.91	2.91	-0.34%	140,000
Jun 19, 2026	2.84	2.93	2.84	2.92	2.92	2.46%	226,900
Jun 18, 2026	2.86	2.87	2.85	2.85	2.85	-0.70%	144,900
Jun 16, 2026	2.88	2.90	2.86	2.87	2.87	-0.35%	157,200
Jun 15, 2026	2.84	2.88	2.83	2.88	2.88	1.41%	93,000
Jun 12, 2026	2.82	2.84	2.80	2.84	2.84	0.71%	138,200
Jun 11, 2026	2.80	2.83	2.79	2.82	2.82	0.71%	160,600
Jun 10, 2026	2.82	2.83	2.80	2.80	2.80	-0.36%	158,800
Jun 9, 2026	2.81	2.85	2.81	2.81	2.81	-	476,700
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