U.S. markets open in 55 minutes
S&P Futures
3,829.75-9.25(-0.24%)Dow Futures
31,500.00+35.00(+0.11%)Nasdaq Futures
12,562.00-101.75(-0.80%)
Uchi Technologies Berhad (7100.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.1500-0.2000 (-5.97%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 3.3600 | 3.4400 | 3.1500 | 3.1500 | 3.1500 | 4,195,000 |
| Mar 05, 2021 | 3.5000 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 4,738,500 |
| Mar 04, 2021 | 3.4500 | 3.5500 | 3.4400 | 3.5200 | 3.5200 | 2,682,800 |
| Mar 03, 2021 | 3.4500 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 5,325,700 |
| Mar 02, 2021 | 3.3100 | 3.4900 | 3.3000 | 3.4400 | 3.4400 | 4,582,400 |
| Mar 01, 2021 | 3.2900 | 3.3900 | 3.2300 | 3.3000 | 3.3000 | 2,019,100 |
| Feb 26, 2021 | 3.2400 | 3.3900 | 3.1800 | 3.2700 | 3.2700 | 2,214,300 |
| Feb 25, 2021 | 3.2000 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 11,062,400 |
| Feb 24, 2021 | 3.0900 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 3,736,800 |
| Feb 23, 2021 | 3.0700 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 5,696,300 |
| Feb 22, 2021 | 3.0500 | 3.1400 | 3.0100 | 3.0800 | 3.0800 | 6,759,900 |
| Feb 19, 2021 | 3.0000 | 3.0300 | 2.9300 | 2.9900 | 2.9900 | 1,697,800 |
| Feb 18, 2021 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 2,269,000 |
| Feb 17, 2021 | 3.0000 | 3.0800 | 2.9700 | 3.0300 | 3.0300 | 2,261,600 |
| Feb 16, 2021 | 3.1000 | 3.1200 | 2.9800 | 2.9900 | 2.9900 | 3,234,400 |
| Feb 15, 2021 | 3.0900 | 3.1700 | 3.0500 | 3.0800 | 3.0800 | 3,544,100 |
| Feb 11, 2021 | 2.9400 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 2,874,000 |
| Feb 10, 2021 | 2.8600 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 2,792,400 |
| Feb 09, 2021 | 2.9200 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 3,901,000 |
| Feb 08, 2021 | 3.0500 | 3.1200 | 2.9200 | 2.9300 | 2.9300 | 4,001,500 |
| Feb 05, 2021 | 2.9800 | 3.0800 | 2.9600 | 3.0100 | 3.0100 | 11,495,400 |
| Feb 04, 2021 | 2.9200 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 4,631,600 |
| Feb 03, 2021 | 2.8200 | 3.0500 | 2.8200 | 2.9400 | 2.9400 | 5,897,400 |
| Feb 02, 2021 | 2.7000 | 2.8300 | 2.6600 | 2.8000 | 2.8000 | 4,185,100 |
| Jan 29, 2021 | 2.7100 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 759,300 |
| Jan 27, 2021 | 2.6500 | 2.7300 | 2.6200 | 2.7200 | 2.7200 | 2,295,200 |
| Jan 26, 2021 | 2.6400 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 862,500 |
| Jan 25, 2021 | 2.6300 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 790,000 |
| Jan 22, 2021 | 2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 172,700 |
| Jan 21, 2021 | 2.7400 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 1,140,800 |
| Jan 20, 2021 | 2.6800 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 1,820,900 |
| Jan 19, 2021 | 2.7200 | 2.7400 | 2.6400 | 2.7100 | 2.7100 | 1,619,000 |
| Jan 18, 2021 | 2.5500 | 2.7300 | 2.5300 | 2.7000 | 2.7000 | 5,043,200 |
| Jan 15, 2021 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 478,100 |
| Jan 14, 2021 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 658,900 |
| Jan 13, 2021 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 530,800 |
| Jan 12, 2021 | 2.4700 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 633,500 |
| Jan 11, 2021 | 2.4800 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 512,100 |
| Jan 08, 2021 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 868,000 |
| Jan 07, 2021 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 626,700 |
| Jan 06, 2021 | 2.5400 | 2.5600 | 2.4800 | 2.5000 | 2.5000 | 1,620,500 |
| Jan 05, 2021 | 2.5600 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 487,900 |
| Jan 04, 2021 | 2.6000 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 388,000 |
| Dec 31, 2020 | 2.6200 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 411,700 |
| Dec 30, 2020 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | 2.5700 | 885,800 |
| Dec 30, 2020 | 0.075 Dividend | |||||
| Dec 29, 2020 | 2.6500 | 2.6500 | 2.6300 | 2.6400 | 2.5650 | 1,067,900 |
| Dec 28, 2020 | 2.6400 | 2.6800 | 2.6400 | 2.6500 | 2.5747 | 368,000 |
| Dec 24, 2020 | 2.6500 | 2.6600 | 2.6200 | 2.6300 | 2.5553 | 858,200 |
| Dec 23, 2020 | 2.6300 | 2.6600 | 2.6200 | 2.6300 | 2.5553 | 508,200 |
| Dec 22, 2020 | 2.6400 | 2.6600 | 2.6100 | 2.6200 | 2.5456 | 920,900 |
| Dec 21, 2020 | 2.6500 | 2.6900 | 2.6400 | 2.6400 | 2.5650 | 325,600 |
| Dec 18, 2020 | 2.6600 | 2.7000 | 2.6400 | 2.6500 | 2.5747 | 860,600 |
| Dec 17, 2020 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.5747 | 660,000 |
| Dec 16, 2020 | 2.7000 | 2.7400 | 2.6600 | 2.6800 | 2.6039 | 843,800 |
| Dec 15, 2020 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | 2.6233 | 669,200 |
| Dec 14, 2020 | 2.7200 | 2.8000 | 2.7100 | 2.7200 | 2.6427 | 723,500 |
| Dec 11, 2020 | 2.7000 | 2.7300 | 2.6900 | 2.7200 | 2.6427 | 475,400 |
| Dec 10, 2020 | 2.7000 | 2.7600 | 2.7000 | 2.7200 | 2.6427 | 1,463,200 |
| Dec 09, 2020 | 2.7100 | 2.7500 | 2.7000 | 2.7400 | 2.6622 | 420,600 |
| Dec 08, 2020 | 2.7500 | 2.7500 | 2.6900 | 2.7100 | 2.6330 | 956,900 |
| Dec 07, 2020 | 2.7600 | 2.7800 | 2.7100 | 2.7500 | 2.6719 | 591,700 |
| Dec 04, 2020 | 2.7200 | 2.7900 | 2.7200 | 2.7600 | 2.6816 | 1,479,300 |
| Dec 03, 2020 | 2.7200 | 2.7600 | 2.7200 | 2.7400 | 2.6622 | 582,300 |
| Dec 02, 2020 | 2.7500 | 2.7500 | 2.7000 | 2.7100 | 2.6330 | 501,100 |
| Dec 01, 2020 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.6719 | 930,800 |
| Nov 30, 2020 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.6719 | 1,952,900 |
| Nov 27, 2020 | 2.6800 | 2.7400 | 2.6800 | 2.7300 | 2.6524 | 2,125,300 |
| Nov 26, 2020 | 2.6000 | 2.7400 | 2.6000 | 2.6700 | 2.5941 | 2,587,500 |
| Nov 25, 2020 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5164 | 932,600 |
| Nov 24, 2020 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5164 | 562,200 |
| Nov 23, 2020 | 2.6400 | 2.6600 | 2.5700 | 2.5800 | 2.5067 | 935,200 |
| Nov 20, 2020 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.5650 | 346,900 |
| Nov 19, 2020 | 2.6200 | 2.6300 | 2.5800 | 2.6000 | 2.5261 | 980,900 |
| Nov 18, 2020 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.5456 | 627,900 |
| Nov 17, 2020 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.5650 | 209,700 |
| Nov 16, 2020 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.5747 | 440,000 |
| Nov 13, 2020 | 2.6000 | 2.7100 | 2.5800 | 2.6800 | 2.6039 | 2,808,400 |
| Nov 12, 2020 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.5261 | 1,478,100 |
| Nov 11, 2020 | 2.5800 | 2.6100 | 2.5600 | 2.5700 | 2.4970 | 259,400 |
| Nov 10, 2020 | 2.5900 | 2.6200 | 2.5700 | 2.5700 | 2.4970 | 594,500 |
| Nov 09, 2020 | 2.6200 | 2.6400 | 2.5600 | 2.5900 | 2.5164 | 332,400 |
| Nov 06, 2020 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.5456 | 329,400 |
| Nov 05, 2020 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.5261 | 129,400 |
| Nov 04, 2020 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | 2.5067 | 382,400 |
| Nov 03, 2020 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | 2.5067 | 87,600 |
| Nov 02, 2020 | 2.6100 | 2.6100 | 2.5500 | 2.6100 | 2.5359 | 1,047,100 |
| Oct 30, 2020 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | 2.5359 | 106,100 |
| Oct 28, 2020 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.5261 | 83,000 |
| Oct 27, 2020 | 2.5800 | 2.6500 | 2.5600 | 2.6100 | 2.5359 | 256,300 |
| Oct 26, 2020 | 2.6300 | 2.6300 | 2.5800 | 2.6100 | 2.5359 | 301,600 |
| Oct 23, 2020 | 2.7200 | 2.7300 | 2.6200 | 2.6300 | 2.5553 | 237,100 |
| Oct 22, 2020 | 2.6000 | 2.7500 | 2.5800 | 2.7500 | 2.6719 | 1,827,700 |
| Oct 21, 2020 | 2.5900 | 2.6500 | 2.5700 | 2.6200 | 2.5456 | 287,700 |
| Oct 20, 2020 | 2.5300 | 2.5900 | 2.5300 | 2.5500 | 2.4776 | 571,400 |
| Oct 19, 2020 | 2.5400 | 2.5500 | 2.5000 | 2.5300 | 2.4581 | 965,400 |
| Oct 16, 2020 | 2.5500 | 2.5700 | 2.5400 | 2.5400 | 2.4678 | 681,300 |
| Oct 15, 2020 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | 2.4776 | 760,600 |
| Oct 14, 2020 | 2.5900 | 2.6100 | 2.5900 | 2.6000 | 2.5261 | 391,000 |
| Oct 13, 2020 | 2.6400 | 2.6400 | 2.5800 | 2.5900 | 2.5164 | 626,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
