United Malacca Berhad (KLSE:UMCCA)
Malaysia · Delayed Price · Currency is MYR 6.09
+0.10 (1.67%)
At close: Jul 21, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.01 | 6.03 | 5.99 | 5.99 | 5.99 | -0.50% | 21,700 |
| Jul 17, 2026 | 6.09 | 6.10 | 6.02 | 6.02 | 6.02 | -0.99% | 68,800 |
| Jul 16, 2026 | 6.09 | 6.09 | 6.07 | 6.08 | 6.08 | - | 9,100 |
| Jul 15, 2026 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 1.33% | 17,900 |
| Jul 14, 2026 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | -1.32% | 40,900 |
| Jul 13, 2026 | 6.10 | 6.10 | 6.06 | 6.08 | 6.08 | 1.67% | 37,400 |
| Jul 10, 2026 | 6.01 | 6.08 | 5.98 | 5.98 | 5.98 | -0.33% | 10,900 |
| Jul 9, 2026 | 6.00 | 6.08 | 5.98 | 6.00 | 6.00 | - | 2,700 |
| Jul 8, 2026 | 6.01 | 6.10 | 6.00 | 6.00 | 6.00 | 1.01% | 42,400 |
| Jul 7, 2026 | 6.04 | 6.10 | 5.90 | 5.94 | 5.94 | -1.82% | 62,300 |
| Jul 6, 2026 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | - | 12,500 |
| Jul 3, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 6,300 |
| Jul 2, 2026 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 1.34% | 57,700 |
| Jul 1, 2026 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 0.51% | 37,400 |
| 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 |