UWC Berhad (KLSE:UWC)
Malaysia · Delayed Price · Currency is MYR 6.10
-0.17 (-2.71%)
At close: Jul 22, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 6.28 | 6.34 | 6.04 | 6.10 | 6.10 | -2.71% | 5,901,700 |
| Jul 21, 2026 | 5.90 | 6.29 | 5.83 | 6.27 | 6.27 | 6.27% | 4,856,000 |
| Jul 20, 2026 | 5.80 | 5.98 | 5.76 | 5.90 | 5.90 | 1.03% | 3,504,100 |
| Jul 17, 2026 | 5.95 | 6.00 | 5.71 | 5.84 | 5.84 | -3.15% | 4,878,100 |
| Jul 16, 2026 | 6.10 | 6.14 | 5.98 | 6.03 | 6.03 | -2.11% | 2,508,500 |
| Jul 15, 2026 | 6.02 | 6.21 | 6.02 | 6.16 | 6.16 | 2.84% | 4,444,800 |
| Jul 14, 2026 | 6.01 | 6.03 | 5.82 | 5.99 | 5.99 | -0.33% | 4,143,000 |
| Jul 13, 2026 | 6.30 | 6.35 | 5.99 | 6.01 | 6.01 | -4.60% | 3,401,300 |
| Jul 10, 2026 | 6.43 | 6.44 | 6.29 | 6.30 | 6.30 | -1.56% | 3,347,600 |
| Jul 9, 2026 | 6.29 | 6.49 | 6.25 | 6.40 | 6.40 | 1.59% | 3,160,000 |
| Jul 8, 2026 | 6.30 | 6.34 | 6.20 | 6.30 | 6.30 | - | 4,888,800 |
| Jul 7, 2026 | 6.31 | 6.40 | 6.22 | 6.30 | 6.30 | - | 4,356,500 |
| Jul 6, 2026 | 6.40 | 6.42 | 6.25 | 6.30 | 6.30 | -1.56% | 2,939,900 |
| Jul 3, 2026 | 6.40 | 6.46 | 6.29 | 6.40 | 6.40 | -0.78% | 2,052,300 |
| Jul 2, 2026 | 6.53 | 6.53 | 6.38 | 6.45 | 6.45 | -1.68% | 2,482,800 |
| Jul 1, 2026 | 6.64 | 6.77 | 6.50 | 6.56 | 6.56 | -1.06% | 2,514,100 |
| Jun 30, 2026 | 6.49 | 6.72 | 6.39 | 6.63 | 6.63 | 2.31% | 4,805,000 |
| Jun 29, 2026 | 6.26 | 6.55 | 6.20 | 6.48 | 6.48 | 2.86% | 3,983,100 |
| Jun 26, 2026 | 6.55 | 6.55 | 6.25 | 6.30 | 6.30 | -4.55% | 6,034,200 |
| Jun 25, 2026 | 6.40 | 6.60 | 6.32 | 6.60 | 6.60 | 4.43% | 3,223,100 |
| Jun 24, 2026 | 6.18 | 6.46 | 6.16 | 6.32 | 6.32 | 3.61% | 5,554,600 |
| Jun 23, 2026 | 6.45 | 6.54 | 6.02 | 6.10 | 6.10 | -5.43% | 4,376,800 |
| Jun 22, 2026 | 6.60 | 6.60 | 6.26 | 6.45 | 6.45 | -2.27% | 3,820,000 |
| Jun 19, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 8.02% | 8,755,400 |
| Jun 18, 2026 | 6.20 | 6.20 | 5.87 | 6.11 | 6.11 | -1.45% | 4,698,900 |
| Jun 16, 2026 | 6.27 | 6.27 | 6.07 | 6.20 | 6.20 | - | 3,660,700 |
| Jun 15, 2026 | 5.65 | 6.28 | 5.65 | 6.20 | 6.20 | 10.71% | 8,465,700 |
| Jun 12, 2026 | 5.62 | 5.80 | 5.56 | 5.60 | 5.60 | 1.08% | 6,437,200 |
| Jun 11, 2026 | 5.35 | 5.55 | 5.30 | 5.54 | 5.54 | 2.78% | 4,140,200 |
| Jun 10, 2026 | 5.40 | 5.45 | 5.31 | 5.39 | 5.39 | -1.10% | 4,317,000 |
| 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 |