Skip to main content
logo
UWC Berhad (KLSE:UWC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.880
-0.030 (-1.03%)
At close: Sep 4, 2025

UWC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252.932.932.852.882.88-1.03%709,500
Sep 3, 20252.852.942.832.912.912.11%1,644,600
Sep 2, 20252.812.872.772.852.850.71%961,200
Aug 29, 20252.832.892.812.832.83-1,026,400
Aug 28, 20252.902.912.832.832.83-3.41%1,043,700
Aug 27, 20252.882.942.862.932.931.74%1,483,100
Aug 26, 20252.932.932.872.882.88-1.37%1,550,300
Aug 25, 20252.762.992.732.922.927.75%4,172,200
Aug 22, 20252.582.742.522.712.714.63%2,865,600
Aug 21, 20252.602.662.572.592.59-0.77%915,800
Aug 20, 20252.682.682.572.612.61-3.33%1,448,400
Aug 19, 20252.712.762.692.702.70-1.46%647,500
Aug 18, 20252.702.772.702.742.74-0.36%1,138,900
Aug 15, 20252.812.832.732.752.75-2.14%1,109,900
Aug 14, 20252.802.872.772.812.810.36%1,262,600
Aug 13, 20252.802.872.732.802.80-1,927,800
Aug 12, 20252.702.822.692.802.803.70%1,304,900
Aug 11, 20252.602.762.602.702.703.85%3,187,900
Aug 8, 20252.632.652.582.602.60-1.14%1,810,800
Aug 7, 20252.452.652.422.632.634.78%3,542,600
Aug 6, 20252.492.532.442.512.510.80%3,930,800
Aug 5, 20252.492.522.472.492.490.40%1,172,900
Aug 4, 20252.462.542.422.482.48-0.80%1,189,800
Aug 1, 20252.352.522.322.502.506.84%6,423,100
Jul 31, 20252.212.352.212.342.345.88%1,775,900
Jul 30, 20252.222.272.182.212.21-1.34%938,100
Jul 29, 20252.312.312.182.242.24-2.18%574,700
Jul 28, 20252.262.302.262.292.291.78%949,400
Jul 25, 20252.232.272.202.252.250.90%555,100
Jul 24, 20252.252.322.212.232.23-0.45%2,306,300
Jul 23, 20252.052.252.042.242.249.27%2,839,000
Jul 22, 20252.132.172.042.052.05-4.21%999,900
Jul 21, 20252.182.182.122.142.14-1.83%602,500
Jul 18, 20252.172.212.152.182.181.87%1,118,000
Jul 17, 20252.122.182.102.142.141.42%903,300
Jul 16, 20252.142.172.082.112.11-2.31%918,100
Jul 15, 20252.092.162.092.162.162.86%2,082,700
Jul 14, 20252.142.182.072.102.10-1.87%994,300
Jul 11, 20252.052.152.052.142.144.39%1,755,300
Jul 10, 20252.112.122.042.052.05-1.91%881,800
Jul 9, 20251.992.121.992.092.095.03%1,551,400
Jul 8, 20252.012.031.971.991.99-2.93%3,553,100
Jul 7, 20252.092.092.022.052.05-4.65%1,598,100
Jul 4, 20252.152.172.092.152.15-2,659,600
Jul 3, 20251.932.161.932.152.1511.40%5,729,300
Jul 2, 20251.881.941.881.931.932.12%1,106,400
Jul 1, 20251.911.931.881.891.89-1.05%752,400
Jun 30, 20251.971.981.901.911.91-1.55%1,210,000
Jun 26, 20251.911.961.901.941.941.57%1,133,200
Jun 25, 20251.901.941.881.911.913.24%1,308,200