UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 5.45
-0.01 (-0.18%)
At close: Jun 9, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.50 | 5.58 | 5.33 | 5.45 | 5.45 | -0.18% | 9,798,900 |
| Jun 8, 2026 | 5.46 | 5.55 | 5.35 | 5.46 | 5.46 | -2.85% | 8,479,400 |
| Jun 5, 2026 | 5.61 | 5.69 | 5.48 | 5.62 | 5.62 | 0.18% | 3,320,000 |
| Jun 4, 2026 | 5.85 | 5.86 | 5.60 | 5.61 | 5.61 | -4.43% | 2,739,000 |
| Jun 3, 2026 | 5.95 | 6.04 | 5.85 | 5.87 | 5.87 | -1.01% | 3,008,000 |
| May 29, 2026 | 5.78 | 6.04 | 5.72 | 5.93 | 5.93 | 2.24% | 6,991,900 |
| May 28, 2026 | 5.89 | 5.89 | 5.71 | 5.80 | 5.80 | -1.53% | 3,624,400 |
| May 26, 2026 | 5.85 | 6.00 | 5.76 | 5.89 | 5.89 | 0.68% | 5,491,200 |
| May 25, 2026 | 5.98 | 6.10 | 5.85 | 5.85 | 5.85 | -2.17% | 4,549,600 |
| May 22, 2026 | 5.83 | 6.04 | 5.75 | 5.98 | 5.98 | 2.57% | 6,923,300 |
| May 21, 2026 | 5.49 | 5.88 | 5.49 | 5.83 | 5.83 | 8.16% | 6,949,200 |
| May 20, 2026 | 5.45 | 5.46 | 5.35 | 5.39 | 5.39 | -2.00% | 3,877,900 |
| May 19, 2026 | 5.56 | 5.60 | 5.41 | 5.50 | 5.50 | -0.90% | 4,865,700 |
| May 18, 2026 | 5.44 | 5.61 | 5.28 | 5.55 | 5.55 | - | 4,717,600 |
| May 15, 2026 | 5.90 | 6.03 | 5.33 | 5.55 | 5.55 | -5.77% | 5,217,400 |
| May 14, 2026 | 5.95 | 5.99 | 5.83 | 5.89 | 5.89 | -1.34% | 4,206,100 |
| May 13, 2026 | 5.69 | 6.00 | 5.62 | 5.97 | 5.97 | 4.19% | 4,493,400 |
| May 12, 2026 | 5.48 | 5.75 | 5.44 | 5.73 | 5.73 | 4.56% | 5,815,600 |
| 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 |