Uchi Technologies Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.82	2.82	2.77	2.80	2.80	-0.71%	178,500
Apr 29, 2026	2.81	2.85	2.79	2.82	2.82	-0.35%	548,300
Apr 28, 2026	2.88	2.88	2.80	2.83	2.83	-0.70%	200,400
Apr 27, 2026	2.89	2.89	2.85	2.85	2.85	-0.70%	185,200
Apr 24, 2026	2.80	2.89	2.80	2.87	2.87	2.50%	469,400
Apr 23, 2026	2.82	2.84	2.79	2.80	2.80	-0.71%	361,600
Apr 22, 2026	2.75	2.82	2.75	2.82	2.82	2.55%	281,200
Apr 21, 2026	2.75	2.80	2.75	2.75	2.75	-	606,200
Apr 20, 2026	2.79	2.79	2.72	2.75	2.75	-0.36%	330,500
Apr 17, 2026	2.72	2.78	2.69	2.76	2.76	1.47%	353,300
Apr 16, 2026	2.62	2.74	2.62	2.72	2.72	4.21%	510,900
Apr 15, 2026	2.60	2.64	2.60	2.61	2.61	0.38%	273,600
Apr 14, 2026	2.60	2.65	2.58	2.60	2.60	0.39%	335,400
Apr 13, 2026	2.59	2.60	2.57	2.59	2.59	-	170,100
Apr 10, 2026	2.60	2.64	2.59	2.59	2.59	-0.38%	499,600
Apr 9, 2026	2.59	2.60	2.57	2.60	2.60	0.78%	307,700
Apr 8, 2026	2.61	2.65	2.57	2.58	2.58	-	1,213,000
Apr 7, 2026	2.60	2.65	2.56	2.58	2.58	-0.39%	679,100
Apr 6, 2026	2.55	2.62	2.55	2.59	2.59	1.57%	179,000
Apr 3, 2026	2.57	2.59	2.54	2.55	2.55	-0.39%	649,200
Apr 2, 2026	2.65	2.65	2.55	2.56	2.56	-3.03%	567,300
Apr 1, 2026	2.58	2.70	2.57	2.64	2.64	3.94%	973,400
Mar 31, 2026	2.50	2.58	2.50	2.54	2.54	1.60%	469,400
Mar 30, 2026	2.65	2.65	2.49	2.50	2.50	-5.66%	1,531,300
Mar 27, 2026	2.68	2.71	2.65	2.65	2.65	-1.12%	401,300
Mar 26, 2026	2.72	2.72	2.68	2.68	2.68	-1.47%	397,400
Mar 25, 2026	2.71	2.77	2.70	2.72	2.72	0.37%	388,100
Mar 24, 2026	2.81	2.82	2.70	2.71	2.71	-3.56%	570,700
Mar 19, 2026	2.82	2.82	2.80	2.81	2.81	-0.35%	118,700
Mar 18, 2026	2.84	2.85	2.81	2.82	2.82	-	168,900
Mar 17, 2026	2.80	2.88	2.79	2.82	2.82	1.08%	478,000
Mar 16, 2026	2.89	2.89	2.78	2.79	2.79	-3.12%	553,900
Mar 13, 2026	2.90	2.91	2.88	2.88	2.88	-1.03%	113,400
Mar 12, 2026	2.93	2.93	2.90	2.91	2.87	-0.68%	372,600
Mar 11, 2026	2.95	2.96	2.93	2.93	2.88	-0.68%	112,900
Mar 10, 2026	2.86	2.96	2.86	2.95	2.90	3.87%	499,100
Mar 9, 2026	2.93	2.93	2.83	2.84	2.80	-3.40%	621,200
Mar 6, 2026	2.94	2.94	2.92	2.94	2.89	-	89,400
Mar 5, 2026	2.91	2.95	2.89	2.94	2.89	0.68%	787,500
Mar 4, 2026	2.97	2.98	2.89	2.92	2.87	-2.01%	787,100
Mar 3, 2026	3.02	3.04	2.95	2.98	2.93	-1.32%	1,111,400
Mar 2, 2026	3.04	3.04	3.01	3.02	2.97	-0.98%	801,600
Feb 27, 2026	3.06	3.08	3.04	3.05	3.00	-0.33%	268,100
Feb 26, 2026	3.08	3.08	3.04	3.06	3.01	-0.65%	227,300
Feb 25, 2026	3.08	3.10	3.07	3.08	3.03	-	51,400
Feb 24, 2026	3.09	3.10	3.04	3.08	3.03	-0.32%	235,700
Feb 23, 2026	3.09	3.10	3.08	3.09	3.04	-	81,200
Feb 20, 2026	3.10	3.11	3.08	3.09	3.04	-0.64%	43,500
Feb 19, 2026	3.11	3.11	3.07	3.11	3.06	-	176,200
Feb 16, 2026	3.10	3.11	3.07	3.11	3.06	0.65%	118,000