United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 5.90
+0.05 (0.85%)
At close: May 18, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,200 |
| Apr 8, 2026 | 5.89 | 5.91 | 5.80 | 5.90 | 5.90 | -0.34% | 36,900 |
| Apr 7, 2026 | 5.89 | 5.93 | 5.89 | 5.92 | 5.92 | 0.51% | 35,500 |
| Apr 6, 2026 | 5.91 | 5.95 | 5.86 | 5.89 | 5.89 | -0.17% | 10,000 |
| Apr 3, 2026 | 5.88 | 5.90 | 5.84 | 5.90 | 5.90 | 0.51% | 4,400 |
| Apr 2, 2026 | 5.80 | 5.88 | 5.80 | 5.87 | 5.87 | -0.17% | 21,100 |
| Apr 1, 2026 | 5.85 | 5.88 | 5.80 | 5.88 | 5.88 | -0.17% | 50,900 |
| Mar 31, 2026 | 5.86 | 5.96 | 5.83 | 5.89 | 5.89 | 1.55% | 33,000 |
| Mar 30, 2026 | 5.82 | 5.85 | 5.76 | 5.80 | 5.80 | 0.87% | 24,600 |
| Mar 27, 2026 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 0.35% | 90,700 |
| Mar 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 1,100 |
| Mar 25, 2026 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | -0.35% | 1,200 |
| Mar 24, 2026 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | -0.52% | 155,600 |
| 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 |