U.S. Markets open in 8 hrs 28 mins

UMW Holdings Bhd (4588.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.73+0.03 (+0.53%)
As of 10:51AM MYT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20175.735.735.735.735.737,700
Aug 18, 20175.965.965.695.705.70195,300
Aug 17, 20175.725.755.705.705.7068,300
Aug 16, 20175.855.985.715.755.75236,500
Aug 15, 20175.805.855.785.815.81266,800
Aug 14, 20175.755.785.705.785.7861,700
Aug 11, 20175.705.795.655.705.70109,700
Aug 10, 20175.655.805.655.805.80202,600
Aug 09, 20175.625.695.615.695.6975,600
Aug 08, 20175.695.725.615.615.61442,100
Aug 07, 20175.605.695.595.695.69149,600
Aug 04, 20175.605.645.605.605.6016,800
Aug 03, 20175.655.725.585.645.64204,000
Aug 02, 20175.665.745.655.655.65123,900
Aug 01, 20175.765.825.665.665.66119,300
Jul 31, 20175.825.965.805.835.83492,900
Jul 28, 20175.895.895.785.825.82155,600
Jul 27, 20175.745.905.745.905.9040,500
Jul 26, 20175.835.855.715.855.85133,700
Jul 25, 20175.805.835.705.835.8378,400
Jul 24, 20175.755.825.745.825.82727,800
Jul 21, 20175.655.755.605.755.75190,700
Jul 20, 20175.685.715.685.705.7083,400
Jul 19, 20175.775.775.695.705.70130,200
Jul 18, 20175.685.765.685.705.70999,800
Jul 17, 20175.755.825.635.685.68270,400
Jul 14, 20175.725.745.645.745.74185,500
Jul 13, 20175.595.705.565.685.681,648,500
Jul 12, 20175.535.605.515.555.55233,000
Jul 11, 20175.505.605.475.555.55784,200
Jul 10, 20175.665.665.505.505.5093,600
Jul 07, 20175.825.825.665.665.66237,200
Jul 06, 20175.775.835.745.835.83335,700
Jul 05, 20175.705.855.705.845.84207,500
Jul 04, 20175.795.845.705.845.8462,900
Jul 03, 20175.795.845.565.845.84645,800
Jun 30, 20175.475.535.455.525.52265,368
Jun 29, 20175.455.535.455.505.5055,952
Jun 28, 20175.565.615.455.455.45264,611
Jun 27, 20175.565.565.565.565.56-
Jun 26, 20175.565.565.565.565.56-
Jun 23, 20175.575.575.565.565.561,326,301
Jun 22, 20175.505.585.505.565.56988,530
Jun 21, 20175.595.615.465.505.50311,364
Jun 20, 20175.545.615.545.595.59188,312
Jun 19, 20175.545.595.545.595.59170,996
Jun 16, 20175.575.625.505.505.501,844,700
Jun 15, 20175.575.575.555.555.55185,390
Jun 14, 20175.585.585.555.575.573,073,057
Jun 13, 20175.565.645.535.535.531,727,600
Jun 09, 20175.585.595.505.565.56385,607
Jun 08, 20175.545.665.535.665.661,707,471
Jun 07, 20175.585.585.535.545.54487,988
Jun 06, 20175.535.545.455.545.5477,165
Jun 05, 20175.545.565.535.545.54250,433
Jun 02, 20175.535.545.445.545.54143,507
Jun 01, 20175.475.555.415.505.50545,888
May 31, 20175.575.605.415.545.541,751,301
May 29, 20175.605.615.585.595.592,371,433
May 26, 20175.585.645.565.595.59266,018
May 25, 20175.535.575.405.545.54494,590
May 24, 20175.475.505.435.475.471,272,621
May 23, 20175.455.475.395.465.46785,607
May 22, 20175.435.455.385.435.43489,828
May 19, 20175.425.425.355.375.37885,067
May 18, 20175.335.385.295.365.36994,374
May 17, 20175.355.395.355.365.361,031,062
May 16, 20175.405.565.305.365.361,052,707
May 15, 20175.355.365.255.365.361,270,024
May 12, 20175.415.415.335.355.35849,244
May 11, 20175.455.485.405.425.421,473,812
May 09, 20175.475.475.425.455.45549,785
May 08, 20175.635.635.475.485.48336,581
May 05, 20175.705.705.575.635.6377,814
May 04, 20175.805.805.665.705.70280,953
May 03, 20175.775.825.705.785.781,318,184
May 02, 20175.735.775.575.775.77476,191
Apr 28, 20175.775.775.715.735.731,448,055
Apr 27, 20175.735.815.735.805.802,329,441
Apr 26, 20175.725.775.725.735.732,444,810
Apr 25, 20175.775.775.705.735.731,549,462
Apr 24, 20175.705.705.705.705.70-
Apr 21, 20175.685.735.675.735.735,307,802
Apr 20, 20175.625.695.625.675.674,454,120
Apr 19, 20175.625.635.565.625.621,290,046
Apr 18, 20175.595.655.595.625.62876,950
Apr 17, 20175.575.595.555.595.592,888,100
Apr 14, 20175.505.565.415.555.55433,659
Apr 13, 20175.545.595.475.535.53292,533
Apr 12, 20175.595.645.505.585.581,680,522
Apr 11, 20175.645.655.595.595.591,411,041
Apr 10, 20175.585.645.585.635.631,144,915
Apr 07, 20175.595.615.595.605.601,155,630
Apr 06, 20175.625.625.505.595.591,604,657
Apr 05, 20175.585.585.555.575.57903,789
Apr 04, 20175.555.585.555.585.58249,459
Apr 03, 20175.545.605.545.585.58248,918
Mar 31, 20175.645.655.545.545.541,248,595
Mar 30, 20175.615.645.605.645.64106,385
Mar 29, 20175.625.675.595.675.67255,087
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...