United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 5.60
+0.01 (0.18%)
At close: Sep 26, 2025
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.59 | 5.60 | 5.57 | 5.60 | 5.60 | 0.18% | 5,300 |
| Sep 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 33,100 |
| Sep 24, 2025 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 1.45% | 57,700 |
| Sep 23, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | - | 3,500 |
| Sep 22, 2025 | 5.51 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 34,000 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 67,700 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 10,100 |
| Sep 17, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 0.56% | 6,400 |
| Sep 12, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -0.19% | 13,300 |
| Sep 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 2,000 |
| Sep 10, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.69% | 81,000 |
| Sep 8, 2025 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | 0.19% | 21,900 |
| Sep 4, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | -0.93% | 2,100 |
| Sep 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.56% | 39,700 |
| Sep 2, 2025 | 5.30 | 5.32 | 5.20 | 5.32 | 5.32 | 0.38% | 38,500 |
| Aug 29, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.19% | 14,900 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 5,500 |
| Aug 27, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 21,000 |
| Aug 26, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.38% | 1,600 |
| Aug 25, 2025 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | -0.94% | 1,900 |
| Aug 22, 2025 | 5.33 | 5.33 | 5.28 | 5.33 | 5.33 | - | 3,600 |
| Aug 21, 2025 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | - | 2,200 |
| Aug 20, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 9,500 |
| Aug 19, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 25,000 |
| Aug 18, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 4,600 |
| Aug 15, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.19% | 16,400 |
| Aug 14, 2025 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 0.19% | 56,600 |
| Aug 13, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 43,700 |
| Aug 12, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 0.19% | 26,600 |
| Aug 11, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 11,800 |
| Aug 8, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 0.57% | 10,600 |
| Aug 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 3,000 |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | 4,200 |
| Aug 5, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.38% | 23,700 |
| Aug 4, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.57% | 5,500 |
| Aug 1, 2025 | 5.25 | 5.33 | 5.22 | 5.23 | 5.23 | -2.24% | 17,000 |
| Jul 31, 2025 | 5.27 | 5.35 | 5.26 | 5.35 | 5.35 | -0.37% | 4,600 |
| Jul 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.27% | 8,700 |
| Jul 29, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 6,500 |
| Jul 28, 2025 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | -0.96% | 18,600 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -0.19% | 21,200 |
| Jul 24, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -2.80% | 30,200 |
| Jul 23, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.23 | 0.19% | 29,500 |
| Jul 22, 2025 | 5.32 | 5.35 | 5.30 | 5.35 | 5.22 | 0.56% | 55,200 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.26 | 5.32 | 5.19 | - | 9,300 |
| Jul 18, 2025 | 5.28 | 5.32 | 5.21 | 5.32 | 5.19 | 0.38% | 24,900 |
| Jul 17, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.17 | - | 22,700 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.17 | - | 14,300 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 45,600 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 31,300 |