Advertisement
Advertisement
UMW Holdings Bhd (4588.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | - | - | - | - | - | - |
| May 25, 2022 | 3.3500 | 3.3500 | 3.2600 | 3.3500 | 3.3500 | 133,700 |
| May 24, 2022 | 3.2900 | 3.3500 | 3.2100 | 3.3500 | 3.3500 | 97,500 |
| May 23, 2022 | 3.2000 | 3.2900 | 3.1600 | 3.2900 | 3.2900 | 46,200 |
| May 20, 2022 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 17,800 |
| May 19, 2022 | 3.2000 | 3.2100 | 3.1400 | 3.2000 | 3.2000 | 99,700 |
| May 18, 2022 | 3.1300 | 3.2200 | 3.1100 | 3.2200 | 3.2200 | 93,900 |
| May 17, 2022 | 3.2100 | 3.2100 | 3.1300 | 3.1300 | 3.1300 | 209,900 |
| May 13, 2022 | 3.2400 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 31,500 |
| May 12, 2022 | 3.2200 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 82,700 |
| May 11, 2022 | 3.3000 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 52,100 |
| May 10, 2022 | 3.2100 | 3.3500 | 3.2000 | 3.2900 | 3.2900 | 489,400 |
| May 09, 2022 | 3.2500 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 20,900 |
| May 06, 2022 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 200,200 |
| May 05, 2022 | 3.3500 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 182,900 |
| Apr 29, 2022 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 256,000 |
| Apr 28, 2022 | 3.2600 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 160,400 |
| Apr 27, 2022 | 3.2800 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 143,700 |
| Apr 26, 2022 | 3.3300 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 114,800 |
| Apr 25, 2022 | 3.3300 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 302,800 |
| Apr 22, 2022 | 3.3500 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 152,800 |
| Apr 21, 2022 | 3.4200 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 23,100 |
| Apr 20, 2022 | 3.3700 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 604,900 |
| Apr 18, 2022 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 43,400 |
| Apr 15, 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 47,000 |
| Apr 14, 2022 | 3.3700 | 3.3700 | 3.3300 | 3.3400 | 3.3400 | 77,000 |
| Apr 13, 2022 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 463,400 |
| Apr 12, 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 265,000 |
| Apr 11, 2022 | 3.4000 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 169,200 |
| Apr 08, 2022 | 3.3600 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 359,800 |
| Apr 07, 2022 | 3.3400 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 1,160,200 |
| Apr 06, 2022 | 3.3500 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 134,600 |
| Apr 05, 2022 | 3.3400 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 380,600 |
| Apr 04, 2022 | 3.3200 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 257,900 |
| Apr 01, 2022 | 3.2900 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 702,700 |
| Mar 31, 2022 | 3.2700 | 3.3000 | 3.2700 | 3.2900 | 3.2900 | 758,900 |
| Mar 30, 2022 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 596,900 |
| Mar 29, 2022 | 3.2900 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | 197,700 |
| Mar 28, 2022 | 3.2600 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 273,600 |
| Mar 25, 2022 | 3.2700 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 49,900 |
| Mar 24, 2022 | 3.2600 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 386,100 |
| Mar 23, 2022 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 131,300 |
| Mar 22, 2022 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 99,300 |
| Mar 21, 2022 | 3.2800 | 3.3500 | 3.2100 | 3.3000 | 3.3000 | 392,100 |
| Mar 18, 2022 | 3.1100 | 3.4000 | 3.0800 | 3.4000 | 3.4000 | 3,321,300 |
| Mar 17, 2022 | 3.0700 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 227,000 |
| Mar 16, 2022 | 3.0700 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 416,600 |
| Mar 15, 2022 | 3.0700 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 114,800 |
| Mar 14, 2022 | 3.0600 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 142,000 |
| Mar 11, 2022 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 101,400 |
| Mar 10, 2022 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 170,800 |
| Mar 09, 2022 | 3.0100 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 938,800 |
| Mar 08, 2022 | 2.9900 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 866,900 |
| Mar 07, 2022 | 3.1100 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 208,100 |
| Mar 04, 2022 | 3.1200 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 420,000 |
| Mar 03, 2022 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 134,200 |
| Mar 02, 2022 | 3.0600 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 256,800 |
| Mar 01, 2022 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 213,300 |
| Feb 28, 2022 | 3.1800 | 3.1800 | 3.0600 | 3.0700 | 3.0700 | 274,300 |
| Feb 25, 2022 | 3.0500 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 284,500 |
| Feb 24, 2022 | 3.0800 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 291,800 |
| Feb 23, 2022 | 3.0800 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 172,500 |
| Feb 22, 2022 | 3.0800 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 162,000 |
| Feb 21, 2022 | 3.1000 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 1,071,900 |
| Feb 18, 2022 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 107,400 |
| Feb 17, 2022 | 3.0800 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 460,500 |
| Feb 16, 2022 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 317,700 |
| Feb 15, 2022 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 345,800 |
| Feb 14, 2022 | 3.0200 | 3.0700 | 3.0200 | 3.0300 | 3.0300 | 339,400 |
| Feb 11, 2022 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 23,100 |
| Feb 10, 2022 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 379,800 |
| Feb 09, 2022 | 2.9500 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 211,700 |
| Feb 08, 2022 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 93,200 |
| Feb 07, 2022 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 120,200 |
| Feb 04, 2022 | 2.9300 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 14,100 |
| Feb 03, 2022 | 2.9200 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 221,100 |
| Jan 31, 2022 | 2.9700 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 5,900 |
| Jan 28, 2022 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 109,700 |
| Jan 27, 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 8,000 |
| Jan 26, 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 54,800 |
| Jan 25, 2022 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 42,500 |
| Jan 24, 2022 | 2.9000 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 129,300 |
| Jan 21, 2022 | 2.8900 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 354,900 |
| Jan 20, 2022 | 2.9800 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 204,200 |
| Jan 19, 2022 | 2.9600 | 2.9600 | 2.8700 | 2.9400 | 2.9400 | 639,500 |
| Jan 17, 2022 | 2.9800 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 25,600 |
| Jan 14, 2022 | 2.9900 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 48,300 |
| Jan 13, 2022 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 416,600 |
| Jan 12, 2022 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 56,200 |
| Jan 11, 2022 | 3.0100 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 171,900 |
| Jan 10, 2022 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 7,600 |
| Jan 07, 2022 | 2.9800 | 3.0400 | 2.9700 | 3.0400 | 3.0400 | 372,100 |
| Jan 06, 2022 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 117,400 |
| Jan 05, 2022 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 22,300 |
| Jan 04, 2022 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 31,600 |
| Jan 03, 2022 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 150,700 |
| Dec 31, 2021 | 2.9900 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 81,100 |
| Dec 30, 2021 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 128,300 |
| Dec 29, 2021 | 3.0000 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 994,900 |
| Dec 28, 2021 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 63,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
