UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.30	0.30	0.29	0.30	0.30	-	104,900
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	34,800
Mar 11, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	113,500
Mar 10, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	172,300
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	265,700
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	103,500
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	12,500
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	49,300
Mar 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	38,700
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-4.76%	70,600
Feb 27, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	53,100
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	19,400
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Feb 24, 2026	0.30	0.32	0.30	0.32	0.32	1.59%	27,400
Feb 23, 2026	0.32	0.32	0.29	0.32	0.32	-	75,100
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	-	9,100
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	54,300
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	23,300
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	58,700
Feb 12, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	77,400
Feb 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	149,900
Feb 10, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	195,800
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	134,600
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	-	8,900
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	98,400
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	114,000
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	178,300
Jan 30, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	255,300
Jan 29, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	268,300
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	159,900
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	377,700
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	819,700
Jan 23, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	182,400
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	502,700
Jan 21, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	630,300
Jan 20, 2026	0.33	0.33	0.32	0.33	0.32	-1.52%	404,300
Jan 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	133,900
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	329,000
Jan 15, 2026	0.33	0.34	0.33	0.33	0.32	-	305,400
Jan 14, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	389,900
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	245,700
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	-	303,300
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	314,700
Jan 8, 2026	0.33	0.34	0.33	0.34	0.33	-1.47%	1,086,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	241,800
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-	121,100
Jan 5, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	702,600
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	320,500
Dec 31, 2025	0.33	0.34	0.33	0.34	0.33	-2.90%	261,800
Dec 30, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	342,000