UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 2.600
-0.030 (-1.14%)
At close: Aug 8, 2025
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 2.14 | 2.18 | 2.07 | 2.10 | 2.10 | -1.87% | 994,300 |
| Jul 11, 2025 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 4.39% | 1,755,300 |
| Jul 10, 2025 | 2.11 | 2.12 | 2.04 | 2.05 | 2.05 | -1.91% | 881,800 |
| Jul 9, 2025 | 1.99 | 2.12 | 1.99 | 2.09 | 2.09 | 5.03% | 1,551,400 |
| Jul 8, 2025 | 2.01 | 2.03 | 1.97 | 1.99 | 1.99 | -2.93% | 3,553,100 |
| Jul 7, 2025 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -4.65% | 1,598,100 |
| Jul 4, 2025 | 2.15 | 2.17 | 2.09 | 2.15 | 2.15 | - | 2,659,600 |
| Jul 3, 2025 | 1.93 | 2.16 | 1.93 | 2.15 | 2.15 | 11.40% | 5,729,300 |
| Jul 2, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 2.12% | 1,106,400 |
| Jul 1, 2025 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 752,400 |
| Jun 30, 2025 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 1,210,000 |
| Jun 26, 2025 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 1.57% | 1,133,200 |
| Jun 25, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 3.24% | 1,308,200 |
| Jun 24, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | 2.78% | 1,164,500 |
| Jun 23, 2025 | 1.76 | 1.81 | 1.71 | 1.80 | 1.80 | - | 1,313,700 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 1,495,300 |
| Jun 19, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.60% | 1,606,700 |
| Jun 18, 2025 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.53% | 1,456,300 |
| Jun 17, 2025 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 1,070,900 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.84 | 1.92 | 1.92 | 1.05% | 1,236,400 |
| Jun 13, 2025 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | -1.55% | 1,719,400 |
| Jun 12, 2025 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 720,200 |
| Jun 11, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 1.57% | 1,209,200 |
| Jun 10, 2025 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | 1.06% | 1,927,700 |
| Jun 9, 2025 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 3.28% | 1,319,400 |
| Jun 6, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 936,200 |
| Jun 5, 2025 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 2.76% | 2,142,600 |
| Jun 4, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | 1.12% | 2,110,500 |
| Jun 3, 2025 | 1.91 | 1.95 | 1.78 | 1.79 | 1.79 | -6.28% | 4,186,100 |
| May 30, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -4.98% | 11,985,900 |
| May 29, 2025 | 2.01 | 2.07 | 1.96 | 2.01 | 2.01 | 1.01% | 3,144,800 |