United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 5.94
0.00 (0.00%)
At close: Jun 30, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | - | 19,500 |
| Jun 29, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.68% | 64,200 |
| Jun 26, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | - | 54,500 |
| Jun 25, 2026 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | -0.51% | 24,700 |
| Jun 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 500 |
| Jun 23, 2026 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | 0.17% | 14,000 |
| Jun 22, 2026 | 5.92 | 5.95 | 5.92 | 5.92 | 5.92 | - | 22,900 |
| Jun 19, 2026 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | 0.34% | 20,300 |
| Jun 18, 2026 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | - | 20,200 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 11,600 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 32,100 |
| Jun 12, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 18,400 |
| Jun 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | 5,100 |
| Jun 10, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.85% | 7,500 |
| Jun 9, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.51% | 76,200 |
| Jun 8, 2026 | 5.86 | 5.86 | 5.83 | 5.85 | 5.85 | - | 28,500 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | 8,700 |
| Jun 4, 2026 | 5.86 | 5.87 | 5.83 | 5.86 | 5.86 | - | 54,400 |
| Jun 3, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.17% | 47,000 |
| May 28, 2026 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | - | 4,500 |
| May 26, 2026 | 5.83 | 5.88 | 5.83 | 5.85 | 5.85 | -0.34% | 13,200 |
| May 25, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | -0.17% | 44,700 |
| May 22, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.34% | 4,900 |
| May 21, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | - | 21,100 |
| May 20, 2026 | 5.87 | 5.88 | 5.86 | 5.86 | 5.86 | -0.17% | 31,000 |
| May 19, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -0.51% | 6,300 |
| May 18, 2026 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | 0.85% | 10,800 |
| May 15, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 21,800 |
| May 14, 2026 | 5.90 | 5.96 | 5.80 | 5.90 | 5.90 | 1.20% | 77,800 |
| May 13, 2026 | 5.88 | 5.88 | 5.80 | 5.83 | 5.83 | -0.85% | 15,500 |
| May 11, 2026 | 5.86 | 5.88 | 5.84 | 5.88 | 5.88 | 0.51% | 2,100 |
| May 8, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.51% | 16,700 |
| May 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | 20,000 |
| May 6, 2026 | 5.89 | 5.90 | 5.87 | 5.87 | 5.87 | -0.34% | 21,100 |
| May 5, 2026 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | - | 20,500 |
| May 4, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | -0.34% | 37,000 |
| Apr 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1,000 |
| Apr 29, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -0.34% | 6,800 |
| Apr 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 2,100 |
| Apr 27, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | - | 52,000 |
| Apr 24, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.68% | 40,000 |
| Apr 23, 2026 | 5.85 | 5.93 | 5.85 | 5.91 | 5.91 | -0.34% | 32,100 |
| Apr 22, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.34% | 8,300 |
| Apr 21, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 2,000 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 0.17% | 8,500 |
| Apr 17, 2026 | 5.91 | 5.93 | 5.88 | 5.93 | 5.93 | 0.17% | 39,900 |
| Apr 16, 2026 | 5.92 | 5.94 | 5.88 | 5.92 | 5.92 | - | 3,100 |
| Apr 15, 2026 | 5.85 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 14,000 |
| Apr 13, 2026 | 5.89 | 5.92 | 5.83 | 5.85 | 5.85 | -0.68% | 20,300 |
| Apr 10, 2026 | 5.89 | 5.89 | 5.82 | 5.89 | 5.89 | -0.17% | 3,600 |