UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 4.070
-0.040 (-0.97%)
At close: Feb 6, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.26 | 4.26 | 4.04 | 4.11 | 4.11 | -4.20% | 2,213,900 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | -2.50% | 1,086,100 |
| Feb 3, 2026 | 4.10 | 4.41 | 4.10 | 4.40 | 4.40 | 7.58% | 3,331,800 |
| Jan 30, 2026 | 4.08 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 1,171,200 |
| Jan 29, 2026 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 1.48% | 2,015,900 |
| Jan 28, 2026 | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | -2.88% | 4,021,600 |
| Jan 27, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 1,753,400 |
| Jan 26, 2026 | 4.25 | 4.25 | 4.00 | 4.19 | 4.19 | -1.41% | 5,241,800 |
| Jan 23, 2026 | 4.40 | 4.44 | 4.25 | 4.25 | 4.25 | -4.28% | 3,313,300 |
| Jan 22, 2026 | 4.50 | 4.53 | 4.39 | 4.44 | 4.44 | -0.45% | 1,095,600 |
| Jan 21, 2026 | 4.34 | 4.50 | 4.32 | 4.46 | 4.46 | 2.29% | 917,500 |
| Jan 20, 2026 | 4.43 | 4.45 | 4.29 | 4.36 | 4.36 | -2.46% | 2,331,000 |
| Jan 19, 2026 | 4.58 | 4.58 | 4.42 | 4.47 | 4.47 | -2.40% | 1,025,300 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | 0.66% | 2,032,700 |
| Jan 15, 2026 | 4.52 | 4.60 | 4.45 | 4.55 | 4.55 | - | 2,443,800 |
| Jan 14, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 4.60% | 3,778,300 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.29 | 4.35 | 4.35 | -0.91% | 925,100 |
| Jan 12, 2026 | 4.38 | 4.45 | 4.34 | 4.39 | 4.39 | 0.23% | 3,012,900 |
| Jan 9, 2026 | 4.21 | 4.40 | 4.16 | 4.38 | 4.38 | 4.53% | 3,113,000 |
| Jan 8, 2026 | 4.15 | 4.27 | 4.11 | 4.19 | 4.19 | 1.21% | 4,466,600 |
| Jan 7, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -1.19% | 1,371,100 |
| Jan 6, 2026 | 4.16 | 4.28 | 4.09 | 4.19 | 4.19 | 0.72% | 2,147,000 |
| Jan 5, 2026 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.46% | 1,783,400 |
| Jan 2, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 1,514,600 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 690,900 |
| Dec 30, 2025 | 4.16 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 973,000 |
| Dec 29, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.17 | 0.24% | 508,000 |
| Dec 26, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 767,600 |
| Dec 24, 2025 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | - | 937,000 |
| Dec 23, 2025 | 4.25 | 4.27 | 4.17 | 4.25 | 4.25 | -0.23% | 1,452,500 |
| Dec 22, 2025 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | - | 1,393,300 |
| Dec 19, 2025 | 4.21 | 4.35 | 4.19 | 4.26 | 4.26 | 1.43% | 2,070,400 |
| Dec 18, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -1.41% | 1,697,600 |
| Dec 17, 2025 | 4.06 | 4.27 | 4.03 | 4.26 | 4.26 | 7.30% | 5,889,800 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | -1.00% | 790,000 |
| Dec 15, 2025 | 4.02 | 4.04 | 3.95 | 4.01 | 4.01 | -0.25% | 1,530,200 |
| Dec 12, 2025 | 4.01 | 4.07 | 3.97 | 4.02 | 4.02 | 0.50% | 615,800 |
| Dec 11, 2025 | 4.01 | 4.10 | 3.90 | 4.00 | 4.00 | -0.25% | 1,435,800 |
| Dec 10, 2025 | 3.77 | 4.08 | 3.77 | 4.01 | 4.01 | 6.37% | 3,366,100 |
| Dec 9, 2025 | 3.77 | 3.81 | 3.71 | 3.77 | 3.77 | - | 771,000 |
| Dec 8, 2025 | 3.79 | 3.81 | 3.74 | 3.77 | 3.77 | -0.26% | 377,200 |
| Dec 5, 2025 | 3.75 | 3.84 | 3.74 | 3.78 | 3.78 | 1.07% | 432,500 |
| Dec 4, 2025 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | 480,800 |
| Dec 3, 2025 | 3.69 | 3.81 | 3.65 | 3.78 | 3.78 | 2.16% | 740,400 |
| Dec 2, 2025 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | - | 2,038,400 |
| Dec 1, 2025 | 3.58 | 3.72 | 3.51 | 3.70 | 3.70 | 4.23% | 1,454,800 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -2.20% | 1,028,800 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.27% | 1,528,600 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -1.89% | 1,756,700 |
| Nov 25, 2025 | 3.56 | 3.79 | 3.56 | 3.71 | 3.71 | 5.10% | 5,637,900 |