UEM Sunrise Berhad (KLSE:UEMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7550
0.00 (0.00%)
At close: Aug 7, 2025

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.760.760.750.760.76-5,115,500
Aug 6, 20250.780.780.760.760.76-2.58%7,541,200
Aug 5, 20250.790.800.770.780.78-1.27%5,806,600
Aug 4, 20250.790.810.770.790.79-19,266,600
Aug 1, 20250.750.820.750.790.794.67%20,023,900
Jul 31, 20250.740.760.740.750.751.35%6,277,200
Jul 30, 20250.750.750.740.740.74-1.33%4,149,400
Jul 29, 20250.760.760.740.750.75-1.32%5,138,600
Jul 28, 20250.750.770.750.760.761.33%7,907,400
Jul 25, 20250.760.760.750.750.75-0.66%4,396,300
Jul 24, 20250.770.770.750.760.76-0.66%4,570,300
Jul 23, 20250.760.780.750.760.76-7,164,600
Jul 22, 20250.780.780.750.760.76-1.30%3,922,700
Jul 21, 20250.780.790.760.770.77-1.28%8,295,200
Jul 18, 20250.750.790.750.780.784.00%15,149,700
Jul 17, 20250.750.760.750.750.751.35%3,733,400
Jul 16, 20250.770.770.730.740.74-3.90%12,006,400
Jul 15, 20250.770.780.770.770.770.65%10,692,400
Jul 14, 20250.760.780.760.770.770.66%6,444,000
Jul 11, 20250.780.780.760.760.76-1.30%8,640,600
Jul 10, 20250.780.790.760.770.77-0.65%7,966,800
Jul 9, 20250.740.780.740.780.785.44%8,986,300
Jul 8, 20250.740.750.720.740.74-3,010,000
Jul 7, 20250.750.760.730.740.74-3.29%6,266,600
Jul 4, 20250.760.770.760.760.760.66%7,535,200
Jul 3, 20250.760.770.740.760.76-0.66%9,600,600
Jul 2, 20250.760.770.750.760.760.66%8,922,500
Jul 1, 20250.720.760.710.760.766.34%14,146,400
Jun 30, 20250.720.730.710.710.71-5,211,200
Jun 26, 20250.710.720.700.710.71-8,893,400
Jun 25, 20250.710.720.700.710.712.16%6,355,200
Jun 24, 20250.690.700.690.700.701.46%9,019,900
Jun 23, 20250.680.690.660.690.69-0.72%3,444,600
Jun 20, 20250.700.700.680.690.69-0.72%8,436,700
Jun 19, 20250.700.700.690.700.70-0.71%5,128,700
Jun 18, 20250.700.720.700.700.70-0.71%7,197,900
Jun 17, 20250.710.710.700.710.71-3,399,800
Jun 16, 20250.710.710.690.710.71-0.70%5,142,100
Jun 13, 20250.730.730.710.710.71-3.40%6,689,400
Jun 12, 20250.750.750.730.740.74-1.34%5,329,100
Jun 11, 20250.730.750.730.750.752.76%5,214,800
Jun 10, 20250.730.740.730.730.73-1.36%2,490,500
Jun 9, 20250.720.750.720.740.742.08%4,777,900
Jun 6, 20250.730.730.720.720.72-1.37%2,744,500
Jun 5, 20250.720.730.720.730.732.10%5,227,700
Jun 4, 20250.730.730.710.720.72-0.69%5,420,000
Jun 3, 20250.730.740.720.720.72-1.37%5,541,000
May 30, 20250.740.740.730.730.73-0.68%2,744,600
May 29, 20250.740.760.740.740.74-0.68%6,979,700
May 28, 20250.730.740.730.740.742.07%6,333,100