UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 7.15
-0.49 (-6.41%)
At close: Oct 30, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.59 | 7.59 | 7.08 | 7.15 | 7.15 | -6.41% | 4,810,700 |
| Oct 29, 2026 | 7.59 | 7.64 | 7.47 | 7.64 | 7.64 | 0.66% | 1,241,600 |
| Oct 28, 2026 | 7.50 | 7.65 | 7.50 | 7.59 | 7.59 | 1.88% | 3,770,300 |
| Oct 27, 2026 | 7.32 | 7.61 | 7.32 | 7.45 | 7.45 | 2.62% | 3,251,100 |
| Oct 26, 2026 | 7.19 | 7.26 | 7.05 | 7.26 | 7.26 | 0.97% | 1,062,700 |
| Oct 23, 2026 | 7.09 | 7.22 | 6.99 | 7.19 | 7.19 | -0.14% | 2,538,300 |
| Oct 22, 2026 | 7.30 | 7.46 | 7.08 | 7.20 | 7.20 | -1.37% | 4,709,800 |
| Oct 21, 2026 | 7.03 | 7.31 | 7.03 | 7.30 | 7.30 | 4.89% | 2,983,700 |
| Oct 20, 2026 | 7.30 | 7.30 | 6.90 | 6.96 | 6.96 | -4.66% | 5,212,800 |
| Oct 19, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | 3,096,500 |
| Oct 16, 2026 | 7.26 | 7.43 | 7.23 | 7.30 | 7.30 | 1.67% | 2,718,900 |
| Oct 15, 2026 | 7.55 | 7.55 | 7.12 | 7.18 | 7.18 | -7.12% | 8,903,400 |
| Oct 14, 2026 | 7.65 | 7.73 | 7.48 | 7.73 | 7.73 | 1.05% | 3,657,000 |
| Oct 13, 2026 | 7.94 | 7.94 | 7.53 | 7.65 | 7.65 | -4.02% | 6,130,100 |
| Oct 12, 2026 | 7.96 | 8.09 | 7.93 | 7.97 | 7.97 | 0.13% | 4,684,600 |
| 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 |