United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 5.77
+0.06 (1.05%)
At close: Mar 19, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 1.05% | 45,800 |
| Mar 18, 2026 | 5.75 | 5.76 | 5.70 | 5.71 | 5.71 | -0.35% | 244,700 |
| Mar 17, 2026 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 0.35% | 314,500 |
| Mar 16, 2026 | 5.75 | 5.77 | 5.71 | 5.71 | 5.71 | -0.70% | 195,600 |
| Mar 13, 2026 | 5.70 | 5.75 | 5.69 | 5.75 | 5.75 | 1.23% | 180,000 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | -0.35% | 184,200 |
| Mar 11, 2026 | 5.76 | 5.80 | 5.68 | 5.70 | 5.70 | -1.72% | 205,000 |
| Mar 9, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 63,400 |
| Mar 6, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 1.05% | 9,600 |
| Mar 4, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.35% | 18,200 |
| Mar 3, 2026 | 5.70 | 5.77 | 5.70 | 5.71 | 5.71 | -1.55% | 176,100 |
| Mar 2, 2026 | 5.82 | 5.82 | 5.60 | 5.80 | 5.80 | -0.34% | 26,000 |
| Feb 27, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | - | 2,000 |
| Feb 26, 2026 | 5.83 | 5.85 | 5.78 | 5.82 | 5.82 | 0.34% | 36,100 |
| Feb 25, 2026 | 5.80 | 5.84 | 5.76 | 5.80 | 5.80 | -0.68% | 8,700 |
| Feb 24, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | - | 5,300 |
| Feb 23, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 1.04% | 4,100 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 200 |
| Feb 13, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -0.85% | 5,400 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 7,400 |
| Feb 11, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.17% | 41,000 |
| Feb 10, 2026 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | 0.51% | 4,100 |
| Feb 9, 2026 | 5.85 | 5.90 | 5.83 | 5.83 | 5.83 | -1.19% | 85,100 |
| Feb 5, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 33,400 |
| Feb 4, 2026 | 5.84 | 5.85 | 5.80 | 5.85 | 5.85 | 0.17% | 15,400 |
| Feb 3, 2026 | 5.85 | 5.85 | 5.80 | 5.84 | 5.84 | -0.17% | 37,500 |
| Jan 30, 2026 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | - | 18,900 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | -0.17% | 43,500 |
| Jan 28, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.69% | 3,900 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1,000 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | - | 206,000 |
| Jan 23, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 51,500 |
| Jan 22, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | - | 3,000 |
| Jan 21, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.34% | 21,300 |
| Jan 20, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.17% | 17,600 |
| Jan 19, 2026 | 5.79 | 5.89 | 5.79 | 5.79 | 5.79 | -1.19% | 46,100 |
| Jan 16, 2026 | 5.95 | 5.96 | 5.86 | 5.86 | 5.79 | 0.17% | 34,700 |
| Jan 15, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.78 | -0.68% | 16,900 |
| Jan 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | -0.17% | 1,100 |
| Jan 13, 2026 | 5.92 | 5.92 | 5.89 | 5.90 | 5.83 | -0.17% | 56,100 |
| Jan 12, 2026 | 5.90 | 5.92 | 5.89 | 5.91 | 5.84 | -0.51% | 38,000 |
| Jan 9, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.87 | 1.37% | 26,100 |
| Jan 8, 2026 | 5.90 | 5.91 | 5.86 | 5.86 | 5.79 | -0.68% | 9,000 |
| Jan 7, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.83 | - | 2,500 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | 100 |
| Jan 5, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.83 | 1.72% | 35,600 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.73 | -1.02% | 10,000 |
| Dec 31, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.79 | -0.68% | 35,400 |
| Dec 30, 2025 | 5.88 | 5.90 | 5.86 | 5.90 | 5.83 | - | 4,000 |
| Dec 29, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.83 | -0.17% | 22,500 |