UWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	3.66	3.66	3.59	3.63	3.63	-0.82%	1,119,700
Sep 25, 2025	3.69	3.69	3.62	3.66	3.66	-1.08%	894,200
Sep 24, 2025	3.58	3.71	3.56	3.70	3.70	1.93%	1,900,000
Sep 23, 2025	3.73	3.74	3.63	3.63	3.63	-2.68%	2,038,300
Sep 22, 2025	3.71	3.76	3.67	3.73	3.73	0.81%	2,133,900
Sep 19, 2025	3.39	3.70	3.36	3.70	3.70	11.11%	7,394,100
Sep 18, 2025	3.30	3.38	3.29	3.33	3.33	0.60%	1,404,500
Sep 17, 2025	3.25	3.35	3.25	3.31	3.31	0.91%	1,845,700
Sep 12, 2025	3.27	3.32	3.25	3.28	3.28	0.31%	1,497,500
Sep 11, 2025	3.06	3.33	3.05	3.27	3.27	9.00%	6,986,400
Sep 10, 2025	2.93	3.04	2.93	3.00	3.00	3.45%	2,291,000
Sep 9, 2025	2.92	2.92	2.87	2.90	2.90	0.35%	547,200
Sep 8, 2025	2.88	2.94	2.86	2.89	2.89	0.35%	1,083,000
Sep 4, 2025	2.93	2.93	2.85	2.88	2.88	-1.03%	709,500
Sep 3, 2025	2.85	2.94	2.83	2.91	2.91	2.11%	1,644,600
Sep 2, 2025	2.81	2.87	2.77	2.85	2.85	0.71%	961,200
Aug 29, 2025	2.83	2.89	2.81	2.83	2.83	-	1,026,400
Aug 28, 2025	2.90	2.91	2.83	2.83	2.83	-3.41%	1,043,700
Aug 27, 2025	2.88	2.94	2.86	2.93	2.93	1.74%	1,483,100
Aug 26, 2025	2.93	2.93	2.87	2.88	2.88	-1.37%	1,550,300
Aug 25, 2025	2.76	2.99	2.73	2.92	2.92	7.75%	4,172,200
Aug 22, 2025	2.58	2.74	2.52	2.71	2.71	4.63%	2,865,600
Aug 21, 2025	2.60	2.66	2.57	2.59	2.59	-0.77%	915,800
Aug 20, 2025	2.68	2.68	2.57	2.61	2.61	-3.33%	1,448,400
Aug 19, 2025	2.71	2.76	2.69	2.70	2.70	-1.46%	647,500
Aug 18, 2025	2.70	2.77	2.70	2.74	2.74	-0.36%	1,138,900
Aug 15, 2025	2.81	2.83	2.73	2.75	2.75	-2.14%	1,109,900
Aug 14, 2025	2.80	2.87	2.77	2.81	2.81	0.36%	1,262,600
Aug 13, 2025	2.80	2.87	2.73	2.80	2.80	-	1,927,800
Aug 12, 2025	2.70	2.82	2.69	2.80	2.80	3.70%	1,304,900
Aug 11, 2025	2.60	2.76	2.60	2.70	2.70	3.85%	3,187,900
Aug 8, 2025	2.63	2.65	2.58	2.60	2.60	-1.14%	1,810,800
Aug 7, 2025	2.45	2.65	2.42	2.63	2.63	4.78%	3,542,600
Aug 6, 2025	2.49	2.53	2.44	2.51	2.51	0.80%	3,930,800
Aug 5, 2025	2.49	2.52	2.47	2.49	2.49	0.40%	1,172,900
Aug 4, 2025	2.46	2.54	2.42	2.48	2.48	-0.80%	1,189,800
Aug 1, 2025	2.35	2.52	2.32	2.50	2.50	6.84%	6,423,100
Jul 31, 2025	2.21	2.35	2.21	2.34	2.34	5.88%	1,775,900
Jul 30, 2025	2.22	2.27	2.18	2.21	2.21	-1.34%	938,100
Jul 29, 2025	2.31	2.31	2.18	2.24	2.24	-2.18%	574,700
Jul 28, 2025	2.26	2.30	2.26	2.29	2.29	1.78%	949,400
Jul 25, 2025	2.23	2.27	2.20	2.25	2.25	0.90%	555,100
Jul 24, 2025	2.25	2.32	2.21	2.23	2.23	-0.45%	2,306,300
Jul 23, 2025	2.05	2.25	2.04	2.24	2.24	9.27%	2,839,000
Jul 22, 2025	2.13	2.17	2.04	2.05	2.05	-4.21%	999,900
Jul 21, 2025	2.18	2.18	2.12	2.14	2.14	-1.83%	602,500
Jul 18, 2025	2.17	2.21	2.15	2.18	2.18	1.87%	1,118,000
Jul 17, 2025	2.12	2.18	2.10	2.14	2.14	1.42%	903,300
Jul 16, 2025	2.14	2.17	2.08	2.11	2.11	-2.31%	918,100
Jul 15, 2025	2.09	2.16	2.09	2.16	2.16	2.86%	2,082,700