Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

UMW Holdings Bhd (4588.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.2300+0.0300 (+0.94%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 20223.35003.35003.26003.35003.3500133,700
May 24, 20223.29003.35003.21003.35003.350097,500
May 23, 20223.20003.29003.16003.29003.290046,200
May 20, 20223.16003.23003.16003.23003.230017,800
May 19, 20223.20003.21003.14003.20003.200099,700
May 18, 20223.13003.22003.11003.22003.220093,900
May 17, 20223.21003.21003.13003.13003.1300209,900
May 13, 20223.24003.33003.20003.24003.240031,500
May 12, 20223.22003.26003.22003.22003.220082,700
May 11, 20223.30003.31003.24003.24003.240052,100
May 10, 20223.21003.35003.20003.29003.2900489,400
May 09, 20223.25003.29003.23003.24003.240020,900
May 06, 20223.30003.30003.20003.30003.3000200,200
May 05, 20223.35003.35003.29003.30003.3000182,900
Apr 29, 20223.28003.33003.26003.33003.3300256,000
Apr 28, 20223.26003.30003.25003.28003.2800160,400
Apr 27, 20223.28003.30003.28003.28003.2800143,700
Apr 26, 20223.33003.33003.30003.33003.3300114,800
Apr 25, 20223.33003.33003.28003.30003.3000302,800
Apr 22, 20223.35003.35003.32003.33003.3300152,800
Apr 21, 20223.42003.42003.37003.37003.370023,100
Apr 20, 20223.37003.43003.35003.42003.4200604,900
Apr 18, 20223.31003.32003.30003.32003.320043,400
Apr 15, 20223.34003.35003.32003.35003.350047,000
Apr 14, 20223.37003.37003.33003.34003.340077,000
Apr 13, 20223.35003.37003.33003.35003.3500463,400
Apr 12, 20223.35003.35003.30003.35003.3500265,000
Apr 11, 20223.40003.43003.35003.35003.3500169,200
Apr 08, 20223.36003.45003.35003.40003.4000359,800
Apr 07, 20223.34003.45003.34003.36003.36001,160,200
Apr 06, 20223.35003.39003.34003.35003.3500134,600
Apr 05, 20223.34003.38003.32003.35003.3500380,600
Apr 04, 20223.32003.38003.29003.33003.3300257,900
Apr 01, 20223.29003.36003.28003.34003.3400702,700
Mar 31, 20223.27003.30003.27003.29003.2900758,900
Mar 30, 20223.32003.33003.28003.30003.3000596,900
Mar 29, 20223.29003.31003.23003.31003.3100197,700
Mar 28, 20223.26003.30003.25003.28003.2800273,600
Mar 25, 20223.27003.28003.23003.25003.250049,900
Mar 24, 20223.26003.28003.19003.28003.2800386,100
Mar 23, 20223.30003.33003.25003.27003.2700131,300
Mar 22, 20223.30003.30003.24003.30003.300099,300
Mar 21, 20223.28003.35003.21003.30003.3000392,100
Mar 18, 20223.11003.40003.08003.40003.40003,321,300
Mar 17, 20223.07003.11003.06003.11003.1100227,000
Mar 16, 20223.07003.07003.04003.05003.0500416,600
Mar 15, 20223.07003.07003.03003.06003.0600114,800
Mar 14, 20223.06003.07003.01003.07003.0700142,000
Mar 11, 20223.05003.08003.05003.08003.0800101,400
Mar 10, 20223.03003.08003.03003.08003.0800170,800
Mar 09, 20223.01003.09003.01003.05003.0500938,800
Mar 08, 20222.99002.99002.92002.96002.9600866,900
Mar 07, 20223.11003.11003.00003.01003.0100208,100
Mar 04, 20223.12003.15003.07003.12003.1200420,000
Mar 03, 20223.04003.10003.04003.10003.1000134,200
Mar 02, 20223.06003.07003.04003.04003.0400256,800
Mar 01, 20223.08003.08003.06003.06003.0600213,300
Feb 28, 20223.18003.18003.06003.07003.0700274,300
Feb 25, 20223.05003.10003.02003.10003.1000284,500
Feb 24, 20223.08003.08003.00003.02003.0200291,800
Feb 23, 20223.08003.09003.07003.08003.0800172,500
Feb 22, 20223.08003.09003.08003.08003.0800162,000
Feb 21, 20223.10003.10003.07003.08003.08001,071,900
Feb 18, 20223.08003.12003.08003.10003.1000107,400
Feb 17, 20223.08003.15003.08003.09003.0900460,500
Feb 16, 20223.06003.10003.06003.08003.0800317,700
Feb 15, 20223.05003.07003.04003.06003.0600345,800
Feb 14, 20223.02003.07003.02003.03003.0300339,400
Feb 11, 20222.98003.00002.98003.00003.000023,100
Feb 10, 20223.00003.02003.00003.02003.0200379,800
Feb 09, 20222.95003.00002.95002.98002.9800211,700
Feb 08, 20223.00003.00002.93002.93002.930093,200
Feb 07, 20222.90003.00002.90003.00003.0000120,200
Feb 04, 20222.93002.94002.91002.91002.910014,100
Feb 03, 20222.92002.94002.92002.93002.9300221,100
Jan 31, 20222.97003.00002.90002.93002.93005,900
Jan 28, 20222.94002.97002.94002.97002.9700109,700
Jan 27, 20222.94002.94002.90002.90002.90008,000
Jan 26, 20222.85002.92002.85002.92002.920054,800
Jan 25, 20222.87002.87002.86002.86002.860042,500
Jan 24, 20222.90002.93002.87002.87002.8700129,300
Jan 21, 20222.89002.95002.88002.89002.8900354,900
Jan 20, 20222.98002.98002.89002.92002.9200204,200
Jan 19, 20222.96002.96002.87002.94002.9400639,500
Jan 17, 20222.98003.00002.96002.97002.970025,600
Jan 14, 20222.99002.99002.97002.98002.980048,300
Jan 13, 20223.00003.03002.99003.01003.0100416,600
Jan 12, 20223.01003.01002.99003.00003.000056,200
Jan 11, 20223.01003.03003.00003.01003.0100171,900
Jan 10, 20223.03003.04003.03003.04003.04007,600
Jan 07, 20222.98003.04002.97003.04003.0400372,100
Jan 06, 20223.03003.03002.98002.98002.9800117,400
Jan 05, 20223.00003.03003.00003.03003.030022,300
Jan 04, 20222.97003.00002.96003.00003.000031,600
Jan 03, 20223.00003.00002.96002.97002.9700150,700
Dec 31, 20212.99002.99002.96002.97002.970081,100
Dec 30, 20213.00003.00002.98002.98002.9800128,300
Dec 29, 20213.00003.06003.00003.02003.0200994,900
Dec 28, 20213.02003.02003.00003.02003.020063,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement