UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	672,800
Apr 22, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	944,300
Apr 21, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	578,200
Apr 20, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	322,100
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	150,900
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	27,500
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	-	50,100
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	21,100
Apr 10, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	222,700
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	14,100
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	147,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-	74,300
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	48,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	105,400
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	65,000
Mar 31, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	25,500
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	269,600
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	117,000
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-	81,100
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-	73,500
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	221,100
Mar 18, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	113,700
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	70,200
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	50,100
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