UEM Sunrise Berhad (KLSE:UEMS)
0.7550
0.00 (0.00%)
At close: Aug 7, 2025
Paycor HCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 5,115,500 |
Aug 6, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.58% | 7,541,200 |
Aug 5, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 5,806,600 |
Aug 4, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | - | 19,266,600 |
Aug 1, 2025 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 4.67% | 20,023,900 |
Jul 31, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 6,277,200 |
Jul 30, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 4,149,400 |
Jul 29, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 5,138,600 |
Jul 28, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 7,907,400 |
Jul 25, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 4,396,300 |
Jul 24, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.66% | 4,570,300 |
Jul 23, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | - | 7,164,600 |
Jul 22, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 3,922,700 |
Jul 21, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 8,295,200 |
Jul 18, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 15,149,700 |
Jul 17, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 3,733,400 |
Jul 16, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -3.90% | 12,006,400 |
Jul 15, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.65% | 10,692,400 |
Jul 14, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.66% | 6,444,000 |
Jul 11, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 8,640,600 |
Jul 10, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.65% | 7,966,800 |
Jul 9, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.44% | 8,986,300 |
Jul 8, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | - | 3,010,000 |
Jul 7, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -3.29% | 6,266,600 |
Jul 4, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.66% | 7,535,200 |
Jul 3, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -0.66% | 9,600,600 |
Jul 2, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.66% | 8,922,500 |
Jul 1, 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | 6.34% | 14,146,400 |
Jun 30, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | - | 5,211,200 |
Jun 26, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 8,893,400 |
Jun 25, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 2.16% | 6,355,200 |
Jun 24, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.46% | 9,019,900 |
Jun 23, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | -0.72% | 3,444,600 |
Jun 20, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 8,436,700 |
Jun 19, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 5,128,700 |
Jun 18, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 7,197,900 |
Jun 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 3,399,800 |
Jun 16, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.70% | 5,142,100 |
Jun 13, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -3.40% | 6,689,400 |
Jun 12, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.34% | 5,329,100 |
Jun 11, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.76% | 5,214,800 |
Jun 10, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 2,490,500 |
Jun 9, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 2.08% | 4,777,900 |
Jun 6, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 2,744,500 |
Jun 5, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.10% | 5,227,700 |
Jun 4, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 5,420,000 |
Jun 3, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 5,541,000 |
May 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 2,744,600 |
May 29, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.68% | 6,979,700 |
May 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.07% | 6,333,100 |