UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 5.73
+0.25 (4.56%)
At close: May 12, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.49 | 5.49 | 5.33 | 5.48 | 5.48 | 1.11% | 3,146,200 |
| May 8, 2026 | 5.42 | 5.53 | 5.32 | 5.42 | 5.42 | -1.28% | 5,124,800 |
| May 7, 2026 | 5.24 | 5.55 | 5.18 | 5.49 | 5.49 | 5.17% | 9,429,100 |
| May 6, 2026 | 5.18 | 5.28 | 5.08 | 5.22 | 5.22 | 1.75% | 4,220,800 |
| May 5, 2026 | 5.17 | 5.17 | 5.00 | 5.13 | 5.13 | -0.58% | 3,312,700 |
| May 4, 2026 | 4.95 | 5.22 | 4.93 | 5.16 | 5.16 | 5.95% | 7,106,600 |
| Apr 30, 2026 | 5.02 | 5.07 | 4.87 | 4.87 | 4.87 | -2.79% | 6,003,700 |
| Apr 29, 2026 | 5.10 | 5.17 | 5.00 | 5.01 | 5.01 | -2.15% | 1,736,800 |
| Apr 28, 2026 | 5.27 | 5.35 | 5.11 | 5.12 | 5.12 | -2.85% | 3,882,200 |
| Apr 27, 2026 | 5.43 | 5.64 | 5.20 | 5.27 | 5.27 | -2.77% | 7,453,600 |
| Apr 24, 2026 | 4.95 | 5.42 | 4.95 | 5.42 | 5.42 | 8.40% | 7,425,300 |
| Apr 23, 2026 | 4.97 | 5.09 | 4.92 | 5.00 | 5.00 | 0.60% | 3,042,200 |
| Apr 22, 2026 | 4.78 | 4.99 | 4.78 | 4.97 | 4.97 | 3.97% | 4,205,100 |
| Apr 21, 2026 | 4.56 | 4.85 | 4.56 | 4.78 | 4.78 | 5.05% | 9,573,200 |
| Apr 20, 2026 | 4.42 | 4.61 | 4.42 | 4.55 | 4.55 | 1.79% | 4,131,700 |
| Apr 17, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | -1.11% | 1,049,000 |
| Apr 16, 2026 | 4.51 | 4.59 | 4.48 | 4.52 | 4.52 | 0.44% | 4,293,600 |
| Apr 15, 2026 | 4.45 | 4.57 | 4.43 | 4.50 | 4.50 | 2.04% | 3,301,700 |
| Apr 14, 2026 | 4.30 | 4.44 | 4.25 | 4.41 | 4.41 | 4.26% | 4,389,700 |
| Apr 13, 2026 | 4.22 | 4.31 | 4.18 | 4.23 | 4.23 | -3.42% | 2,041,500 |
| Apr 10, 2026 | 4.14 | 4.40 | 4.14 | 4.38 | 4.38 | 5.80% | 4,380,400 |
| Apr 9, 2026 | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | -2.36% | 818,100 |
| Apr 8, 2026 | 4.09 | 4.24 | 3.98 | 4.24 | 4.24 | 7.07% | 3,312,500 |
| Apr 7, 2026 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 2,546,000 |
| Apr 6, 2026 | 4.01 | 4.06 | 3.99 | 4.00 | 4.00 | -0.25% | 1,288,200 |
| Apr 3, 2026 | 3.99 | 4.18 | 3.96 | 4.01 | 4.01 | 0.50% | 1,458,500 |
| Apr 2, 2026 | 4.09 | 4.11 | 3.95 | 3.99 | 3.99 | -1.97% | 4,606,400 |
| Apr 1, 2026 | 4.15 | 4.15 | 4.02 | 4.07 | 4.07 | 0.49% | 2,307,100 |
| Mar 31, 2026 | 4.02 | 4.05 | 3.96 | 4.05 | 4.05 | -0.25% | 1,639,100 |
| Mar 30, 2026 | 4.04 | 4.16 | 3.96 | 4.06 | 4.06 | -0.49% | 3,472,700 |
| Mar 27, 2026 | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | -3.77% | 1,107,200 |
| Mar 26, 2026 | 4.14 | 4.37 | 4.01 | 4.24 | 4.24 | 2.42% | 2,601,000 |
| Mar 25, 2026 | 4.09 | 4.22 | 4.08 | 4.14 | 4.14 | 1.97% | 1,507,300 |
| Mar 24, 2026 | 4.13 | 4.19 | 4.04 | 4.06 | 4.06 | -2.17% | 463,400 |
| Mar 19, 2026 | 4.05 | 4.21 | 4.05 | 4.15 | 4.15 | -0.48% | 934,200 |
| Mar 18, 2026 | 4.06 | 4.22 | 4.06 | 4.17 | 4.17 | 1.96% | 1,405,400 |
| Mar 17, 2026 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | 0.99% | 782,800 |
| Mar 16, 2026 | 4.03 | 4.09 | 3.96 | 4.05 | 4.05 | -0.49% | 892,800 |
| Mar 13, 2026 | 4.10 | 4.15 | 4.01 | 4.07 | 4.07 | -1.21% | 1,872,800 |
| Mar 12, 2026 | 4.01 | 4.17 | 3.91 | 4.12 | 4.12 | 1.73% | 1,202,400 |
| Mar 11, 2026 | 4.06 | 4.15 | 3.99 | 4.05 | 4.05 | -0.25% | 1,282,500 |
| Mar 10, 2026 | 4.05 | 4.08 | 3.97 | 4.06 | 4.06 | 2.78% | 2,557,100 |
| Mar 9, 2026 | 4.02 | 4.02 | 3.80 | 3.95 | 3.95 | -2.71% | 5,315,800 |
| Mar 6, 2026 | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -2.40% | 979,500 |
| Mar 5, 2026 | 4.17 | 4.26 | 4.11 | 4.16 | 4.16 | 1.71% | 1,531,500 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.08 | 4.09 | 4.09 | -2.62% | 1,460,700 |
| Mar 3, 2026 | 4.29 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 1,711,500 |
| Mar 2, 2026 | 4.26 | 4.38 | 4.20 | 4.28 | 4.28 | -4.89% | 1,947,300 |
| Feb 27, 2026 | 4.08 | 4.55 | 4.06 | 4.50 | 4.50 | 9.49% | 5,317,000 |
| Feb 26, 2026 | 4.23 | 4.27 | 4.10 | 4.11 | 4.11 | -2.61% | 940,100 |