UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	110,100
Jul 28, 2026	0.31	0.31	0.30	0.31	0.31	-	197,400
Jul 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	284,400
Jul 24, 2026	0.32	0.33	0.32	0.32	0.32	-	96,200
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	-	88,900
Jul 22, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	300,600
Jul 21, 2026	0.34	0.35	0.33	0.34	0.34	-	625,000
Jul 20, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	1,284,800
Jul 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	89,700
Jul 16, 2026	0.31	0.31	0.30	0.30	0.30	-	76,900
Jul 15, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	79,100
Jul 14, 2026	0.32	0.32	0.30	0.32	0.32	-	229,000
Jul 13, 2026	0.31	0.32	0.31	0.32	0.32	6.78%	390,300
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	2,000
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	-	1,600
Jul 8, 2026	0.29	0.31	0.29	0.31	0.31	-	21,100
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	110,100
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	-	18,800
Jul 3, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	16,900
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	183,200
Jul 1, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	238,100
Jun 29, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	185,700
Jun 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	7,000
Jun 25, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	29,400
Jun 24, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	33,100
Jun 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	366,500
Jun 22, 2026	0.31	0.31	0.30	0.31	0.31	-	68,100