United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 6.07
-0.02 (-0.33%)
At close: Oct 30, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.33% | 34,100 |
| Oct 29, 2026 | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | 0.33% | 52,700 |
| Oct 28, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 0.17% | 4,100 |
| Oct 27, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -1.14% | 6,700 |
| Oct 26, 2026 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 0.99% | 196,800 |
| Oct 23, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | 62,400 |
| Oct 22, 2026 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | - | 25,400 |
| Oct 21, 2026 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | -0.16% | 128,800 |
| Oct 20, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | - | 60,500 |
| Oct 19, 2026 | 6.05 | 6.08 | 6.04 | 6.08 | 6.08 | 0.66% | 211,200 |
| Oct 16, 2026 | 6.04 | 6.06 | 6.04 | 6.04 | 6.04 | - | 69,100 |
| Oct 15, 2026 | 6.04 | 6.05 | 6.03 | 6.04 | 6.04 | - | 106,400 |
| Oct 14, 2026 | 6.04 | 6.05 | 6.03 | 6.04 | 6.04 | - | 79,400 |
| Oct 13, 2026 | 6.04 | 6.06 | 6.03 | 6.04 | 6.04 | 1.17% | 86,400 |
| Oct 12, 2026 | 5.96 | 6.00 | 5.96 | 5.97 | 5.97 | 0.34% | 112,000 |
| Oct 9, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 0.51% | 9,300 |
| Oct 8, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | -1.00% | 5,000 |
| Oct 7, 2026 | 5.99 | 5.99 | 5.93 | 5.98 | 5.98 | -0.17% | 27,100 |
| Oct 6, 2026 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | 1.01% | 21,700 |
| Oct 5, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.34% | 3,700 |
| Oct 2, 2026 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | - | 7,200 |
| Oct 1, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.67% | 35,000 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | - | 50,400 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 0.67% | 3,000 |
| Sep 28, 2026 | 5.98 | 5.98 | 5.93 | 5.95 | 5.95 | - | 68,700 |
| Sep 25, 2026 | 5.96 | 5.99 | 5.91 | 5.95 | 5.95 | -0.17% | 26,900 |
| Sep 24, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.67% | 18,200 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 32,000 |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | 20,000 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.33% | 38,700 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.17% | 35,400 |
| Sep 17, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -1.32% | 4,300 |
| Sep 15, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 1,300 |
| Sep 14, 2026 | 5.99 | 6.03 | 5.99 | 6.00 | 6.00 | 0.33% | 9,400 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 7,700 |
| Sep 10, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | -0.17% | 7,300 |
| Sep 9, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.17% | 12,000 |
| Sep 8, 2026 | 5.99 | 6.03 | 5.99 | 6.00 | 6.00 | -0.83% | 47,700 |
| Sep 7, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 5,400 |
| Sep 4, 2026 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 14,600 |
| Sep 3, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 13,300 |
| Sep 2, 2026 | 5.92 | 6.05 | 5.92 | 6.00 | 6.00 | - | 31,200 |
| Sep 1, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 1.18% | 17,800 |
| Aug 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 13,100 |
| Aug 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | 6,300 |
| Aug 26, 2026 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | -0.17% | 2,800 |
| Aug 24, 2026 | 5.93 | 5.96 | 5.93 | 5.93 | 5.93 | - | 7,900 |
| Aug 21, 2026 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | 0.51% | 19,900 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 52,700 |
| Aug 19, 2026 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | 0.17% | 22,800 |