UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.39	0.39	0.38	0.38	0.38	-	915,700
Sep 11, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	624,500
Sep 10, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	637,800
Sep 9, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	384,600
Sep 8, 2025	0.38	0.39	0.38	0.38	0.38	-	646,300
Sep 4, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	534,800
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	280,000
Sep 2, 2025	0.40	0.40	0.39	0.40	0.40	-	554,900
Aug 29, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	387,000
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	-	242,600
Aug 27, 2025	0.39	0.39	0.38	0.39	0.39	-	210,000
Aug 26, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	128,100
Aug 25, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	515,100
Aug 22, 2025	0.39	0.42	0.39	0.41	0.41	3.85%	645,400
Aug 21, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	75,000
Aug 20, 2025	0.40	0.40	0.40	0.40	0.40	-	123,000
Aug 19, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	520,600
Aug 18, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	303,500
Aug 15, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	222,200
Aug 14, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	707,900
Aug 13, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	880,600
Aug 12, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	774,500
Aug 11, 2025	0.37	0.41	0.37	0.39	0.39	8.33%	1,631,100
Aug 8, 2025	0.36	0.36	0.35	0.36	0.36	-2.70%	145,200
Aug 7, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	196,900
Aug 6, 2025	0.37	0.38	0.36	0.38	0.38	-1.32%	203,900
Aug 5, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	819,700
Aug 4, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	894,800
Aug 1, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	325,100
Jul 31, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	182,300
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	629,200
Jul 29, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	159,100
Jul 28, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	135,500
Jul 25, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	153,100
Jul 24, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	210,000
Jul 23, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	386,100
Jul 22, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	380,500
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	48,100
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	48,900
Jul 17, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	57,800
Jul 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	32,600
Jul 15, 2025	0.34	0.35	0.34	0.35	0.35	-	116,800
Jul 14, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	79,700
Jul 11, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	375,000
Jul 10, 2025	0.34	0.35	0.34	0.35	0.35	-	296,800
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	54,200
Jul 8, 2025	0.34	0.35	0.34	0.35	0.35	-	125,600
Jul 7, 2025	0.37	0.37	0.34	0.35	0.35	-6.67%	599,300
Jul 3, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	25,100
Jul 2, 2025	0.36	0.36	0.36	0.36	0.36	-	43,600