United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 5.97
-0.02 (-0.33%)
At close: Sep 21, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 2,200 |
| Aug 17, 2026 | 5.84 | 5.90 | 5.84 | 5.88 | 5.88 | - | 26,200 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 200 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 16,900 |
| Aug 12, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 14,200 |
| Aug 11, 2026 | 5.92 | 5.92 | 5.88 | 5.89 | 5.89 | -0.17% | 23,800 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 5,900 |
| Aug 6, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | 2,700 |
| Aug 5, 2026 | 5.90 | 5.92 | 5.88 | 5.88 | 5.88 | -0.34% | 52,100 |
| Aug 4, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | 118,000 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | - | 18,000 |
| Jul 31, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | -0.34% | 6,800 |
| Jul 30, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.84% | 2,400 |
| Jul 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 14,500 |
| Jul 28, 2026 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 0.85% | 4,700 |
| Jul 27, 2026 | 5.85 | 5.92 | 5.80 | 5.90 | 5.90 | - | 4,900 |
| Jul 24, 2026 | 5.93 | 5.95 | 5.80 | 5.90 | 5.90 | -0.17% | 35,500 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | -0.67% | 20,600 |
| Jul 22, 2026 | 6.08 | 6.10 | 6.07 | 6.08 | 5.95 | -0.16% | 14,100 |
| Jul 21, 2026 | 6.03 | 6.09 | 6.00 | 6.09 | 5.96 | 1.67% | 72,600 |
| Jul 20, 2026 | 6.01 | 6.03 | 5.99 | 5.99 | 5.86 | -0.50% | 21,700 |
| Jul 17, 2026 | 6.09 | 6.10 | 6.02 | 6.02 | 5.89 | -0.99% | 68,800 |
| Jul 16, 2026 | 6.09 | 6.09 | 6.07 | 6.08 | 5.95 | - | 9,100 |
| Jul 15, 2026 | 6.03 | 6.08 | 6.03 | 6.08 | 5.95 | 1.33% | 17,900 |
| Jul 14, 2026 | 6.09 | 6.09 | 6.00 | 6.00 | 5.87 | -1.32% | 40,900 |
| Jul 13, 2026 | 6.10 | 6.10 | 6.06 | 6.08 | 5.95 | 1.67% | 37,400 |
| Jul 10, 2026 | 6.01 | 6.08 | 5.98 | 5.98 | 5.85 | -0.33% | 10,900 |
| Jul 9, 2026 | 6.00 | 6.08 | 5.98 | 6.00 | 5.87 | - | 2,700 |
| Jul 8, 2026 | 6.01 | 6.10 | 6.00 | 6.00 | 5.87 | 1.01% | 42,400 |
| Jul 7, 2026 | 6.04 | 6.10 | 5.90 | 5.94 | 5.81 | -1.82% | 62,300 |