Uchi Technologies Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.57	2.58	2.54	2.54	2.54	-1.17%	220,300
Sep 17, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	127,500
Sep 15, 2026	2.60	2.63	2.57	2.58	2.58	-0.77%	385,800
Sep 14, 2026	2.62	2.62	2.57	2.60	2.60	-0.76%	277,100
Sep 11, 2026	2.62	2.63	2.61	2.62	2.62	0.38%	113,500
Sep 10, 2026	2.65	2.66	2.61	2.61	2.61	-1.51%	217,800
Sep 9, 2026	2.69	2.69	2.65	2.65	2.65	-0.19%	173,100
Sep 8, 2026	2.70	2.70	2.69	2.70	2.66	-	144,900
Sep 7, 2026	2.70	2.71	2.69	2.70	2.66	-	252,700
Sep 4, 2026	2.70	2.70	2.69	2.70	2.66	-	106,500
Sep 3, 2026	2.70	2.73	2.69	2.70	2.66	-1.10%	313,900
Sep 2, 2026	2.73	2.73	2.70	2.73	2.68	-	78,600
Sep 1, 2026	2.72	2.75	2.69	2.73	2.68	0.37%	334,000
Aug 28, 2026	2.73	2.75	2.72	2.72	2.67	-1.09%	102,400
Aug 27, 2026	2.69	2.75	2.69	2.75	2.70	2.23%	204,400
Aug 26, 2026	2.72	2.78	2.69	2.69	2.65	-1.10%	507,500
Aug 24, 2026	2.71	2.75	2.71	2.72	2.67	1.12%	111,900
Aug 21, 2026	2.72	2.75	2.69	2.69	2.65	-0.74%	521,400
Aug 20, 2026	2.76	2.78	2.71	2.71	2.66	-1.81%	301,400
Aug 19, 2026	2.81	2.82	2.75	2.76	2.71	-2.47%	203,300
Aug 18, 2026	2.82	2.83	2.82	2.83	2.78	-0.35%	56,200
Aug 17, 2026	2.84	2.85	2.82	2.84	2.79	-	90,100
Aug 14, 2026	2.83	2.84	2.80	2.84	2.79	0.35%	84,100
Aug 13, 2026	2.80	2.83	2.79	2.83	2.78	0.71%	76,200
Aug 12, 2026	2.80	2.81	2.78	2.81	2.76	1.08%	81,600
Aug 11, 2026	2.76	2.81	2.76	2.78	2.73	-	72,800
Aug 10, 2026	2.72	2.81	2.70	2.78	2.73	2.21%	329,900
Aug 7, 2026	2.75	2.75	2.72	2.72	2.67	-0.37%	153,900
Aug 6, 2026	2.76	2.76	2.72	2.73	2.68	-1.09%	318,500
Aug 5, 2026	2.78	2.83	2.73	2.76	2.71	-0.72%	369,500
Aug 4, 2026	2.80	2.81	2.77	2.78	2.73	-0.36%	128,300
Aug 3, 2026	2.80	2.80	2.79	2.79	2.74	-0.36%	44,800
Jul 31, 2026	2.79	2.82	2.79	2.80	2.75	0.36%	51,600
Jul 30, 2026	2.80	2.81	2.79	2.79	2.74	-0.36%	51,600
Jul 29, 2026	2.79	2.80	2.76	2.80	2.75	-	40,000
Jul 28, 2026	2.78	2.80	2.76	2.80	2.75	0.72%	77,500
Jul 27, 2026	2.80	2.80	2.78	2.78	2.73	-0.36%	124,900
Jul 24, 2026	2.77	2.80	2.76	2.79	2.74	0.72%	48,500
Jul 23, 2026	2.78	2.81	2.77	2.77	2.72	-0.36%	129,400
Jul 22, 2026	2.80	2.80	2.78	2.78	2.73	-	54,000
Jul 21, 2026	2.78	2.79	2.78	2.78	2.73	-	89,700
Jul 20, 2026	2.80	2.81	2.78	2.78	2.73	-1.07%	80,600
Jul 17, 2026	2.80	2.85	2.78	2.81	2.76	0.72%	363,600
Jul 16, 2026	2.84	2.84	2.79	2.79	2.74	-	54,800
Jul 15, 2026	2.78	2.82	2.78	2.79	2.74	-	34,700
Jul 14, 2026	2.81	2.84	2.79	2.79	2.74	-0.71%	185,900
Jul 13, 2026	2.79	2.84	2.79	2.81	2.76	0.72%	31,700
Jul 10, 2026	2.83	2.83	2.79	2.79	2.74	-	177,200
Jul 9, 2026	2.87	2.87	2.79	2.79	2.74	-1.41%	301,200
Jul 8, 2026	2.82	2.87	2.81	2.83	2.78	0.35%	42,000