UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	85,600
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	129,500
Oct 9, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	344,100
Oct 8, 2026	0.29	0.29	0.28	0.29	0.29	-	211,900
Oct 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	237,300
Oct 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	227,300
Oct 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	349,900
Oct 2, 2026	0.29	0.29	0.29	0.29	0.29	-	133,300
Oct 1, 2026	0.29	0.29	0.28	0.29	0.29	-	284,200
Sep 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	104,200
Sep 29, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	306,700
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	-	124,800
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	112,600
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	8,500
Sep 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	145,600
Sep 22, 2026	0.30	0.30	0.29	0.30	0.30	-	208,300
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	173,300
Sep 18, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	184,400
Sep 17, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	1,606,400
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	650,900
Sep 11, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	35,200
Sep 10, 2026	0.30	0.30	0.30	0.30	0.30	-	25,700
Sep 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	30,100
Sep 8, 2026	0.30	0.31	0.30	0.31	0.31	-	198,700
Sep 7, 2026	0.30	0.31	0.30	0.31	0.31	-	44,100
Sep 4, 2026	0.30	0.31	0.30	0.31	0.31	-	229,900
Sep 3, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	54,100
Sep 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	173,000
Sep 1, 2026	0.30	0.31	0.30	0.31	0.31	-	234,600
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	516,000
Aug 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	140,100
Aug 26, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	408,800
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	21,600
Aug 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	86,600
Aug 20, 2026	0.30	0.31	0.30	0.31	0.31	-	59,200
Aug 19, 2026	0.30	0.31	0.30	0.31	0.31	-	232,400
Aug 18, 2026	0.31	0.31	0.30	0.31	0.31	-	205,300
Aug 17, 2026	0.31	0.31	0.30	0.31	0.31	-	132,100
Aug 14, 2026	0.30	0.31	0.30	0.31	0.31	-	15,100
Aug 13, 2026	0.30	0.31	0.30	0.31	0.31	-	352,400
Aug 12, 2026	0.31	0.31	0.30	0.31	0.31	-	196,200
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	46,000
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-	31,000
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	-	33,800
Aug 6, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	222,200
Aug 5, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	321,700
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-	27,100
Aug 3, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	60,100
Jul 31, 2026	0.31	0.32	0.31	0.32	0.32	-	37,900
Jul 30, 2026	0.31	0.32	0.31	0.32	0.32	-	42,200