UWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	7.95	8.06	7.83	7.96	7.96	-0.38%	3,110,400
Oct 8, 2026	8.03	8.09	7.80	7.99	7.99	-0.62%	6,785,300
Oct 7, 2026	7.95	8.07	7.90	8.04	8.04	0.50%	4,131,900
Oct 6, 2026	7.88	8.04	7.82	8.00	8.00	1.52%	3,406,900
Oct 5, 2026	7.58	8.03	7.58	7.88	7.88	4.10%	7,856,300
Oct 2, 2026	7.09	7.59	7.09	7.57	7.57	6.62%	7,307,500
Oct 1, 2026	7.00	7.18	6.82	7.10	7.10	0.42%	7,501,300
Sep 30, 2026	6.80	7.12	6.77	7.07	7.07	3.97%	3,484,600
Sep 29, 2026	6.75	6.87	6.68	6.80	6.80	0.59%	2,592,900
Sep 28, 2026	6.89	6.89	6.66	6.76	6.76	-1.74%	2,281,600
Sep 25, 2026	6.51	6.89	6.48	6.88	6.88	5.68%	2,980,600
Sep 24, 2026	6.60	6.65	6.46	6.51	6.51	-2.25%	1,489,900
Sep 23, 2026	6.66	6.72	6.58	6.66	6.66	-	2,682,300
Sep 22, 2026	6.58	6.70	6.54	6.66	6.66	2.15%	2,176,300
Sep 21, 2026	6.47	6.55	6.37	6.52	6.52	1.09%	2,302,200
Sep 18, 2026	6.28	6.50	6.26	6.45	6.45	2.71%	2,833,800
Sep 17, 2026	6.16	6.39	6.16	6.28	6.28	2.28%	2,508,300
Sep 15, 2026	6.28	6.35	5.99	6.14	6.14	-1.92%	6,704,300
Sep 14, 2026	6.58	6.58	6.25	6.26	6.26	-5.15%	5,510,400
Sep 11, 2026	6.68	6.72	6.50	6.60	6.60	-1.79%	5,993,300
Sep 10, 2026	6.78	6.79	6.65	6.72	6.72	-0.88%	3,030,200
Sep 9, 2026	6.52	6.79	6.48	6.78	6.78	3.99%	4,478,700
Sep 8, 2026	6.40	6.59	6.38	6.52	6.52	1.87%	3,257,000
Sep 7, 2026	6.36	6.44	6.32	6.40	6.40	1.27%	1,607,400
Sep 4, 2026	6.56	6.57	6.27	6.32	6.32	-2.77%	4,211,700
Sep 3, 2026	6.35	6.58	6.35	6.50	6.50	2.69%	4,220,800
Sep 2, 2026	6.50	6.59	6.29	6.33	6.33	-3.51%	4,050,300
Sep 1, 2026	6.85	6.85	6.52	6.56	6.56	-4.93%	3,292,400
Aug 28, 2026	6.85	6.98	6.72	6.90	6.90	2.53%	5,983,300
Aug 27, 2026	6.59	6.77	6.51	6.73	6.73	2.28%	2,603,900
Aug 26, 2026	6.51	6.68	6.39	6.58	6.58	1.39%	2,919,500
Aug 24, 2026	6.73	6.82	6.45	6.49	6.49	-3.71%	4,449,000
Aug 21, 2026	6.89	6.89	6.68	6.74	6.74	-2.18%	5,311,400
Aug 20, 2026	6.90	6.96	6.78	6.89	6.89	0.88%	2,370,500
Aug 19, 2026	6.80	6.94	6.78	6.83	6.83	-0.29%	2,937,000
Aug 18, 2026	6.88	6.93	6.80	6.85	6.85	-0.44%	2,702,700
Aug 17, 2026	6.70	6.89	6.60	6.88	6.88	2.69%	1,845,500
Aug 14, 2026	6.57	6.79	6.57	6.70	6.70	2.29%	2,989,600
Aug 13, 2026	6.64	6.72	6.51	6.55	6.55	-1.36%	1,596,300
Aug 12, 2026	6.68	6.70	6.59	6.64	6.64	-0.60%	1,663,400
Aug 11, 2026	6.70	6.79	6.64	6.68	6.68	-0.30%	2,140,700
Aug 10, 2026	6.60	6.80	6.58	6.70	6.70	2.29%	2,517,000
Aug 7, 2026	6.75	6.76	6.55	6.55	6.55	-3.53%	2,634,000
Aug 6, 2026	6.49	6.82	6.45	6.79	6.79	4.78%	3,287,800
Aug 5, 2026	6.50	6.62	6.38	6.48	6.48	0.47%	5,823,300
Aug 4, 2026	6.41	6.54	6.39	6.45	6.45	1.57%	3,262,400
Aug 3, 2026	6.40	6.53	6.28	6.35	6.35	-	4,840,800
Jul 31, 2026	6.32	6.48	6.30	6.35	6.35	3.08%	7,541,500
Jul 30, 2026	6.05	6.17	6.03	6.16	6.16	0.33%	2,920,200
Jul 29, 2026	6.11	6.17	6.00	6.14	6.14	0.66%	1,953,000