U.S. markets open in 55 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20213.36003.44003.15003.15003.15004,195,000
Mar 05, 20213.50003.50003.33003.35003.35004,738,500
Mar 04, 20213.45003.55003.44003.52003.52002,682,800
Mar 03, 20213.45003.52003.40003.50003.50005,325,700
Mar 02, 20213.31003.49003.30003.44003.44004,582,400
Mar 01, 20213.29003.39003.23003.30003.30002,019,100
Feb 26, 20213.24003.39003.18003.27003.27002,214,300
Feb 25, 20213.20003.38003.20003.29003.290011,062,400
Feb 24, 20213.09003.15003.05003.07003.07003,736,800
Feb 23, 20213.07003.12003.02003.09003.09005,696,300
Feb 22, 20213.05003.14003.01003.08003.08006,759,900
Feb 19, 20213.00003.03002.93002.99002.99001,697,800
Feb 18, 20213.10003.10002.95003.00003.00002,269,000
Feb 17, 20213.00003.08002.97003.03003.03002,261,600
Feb 16, 20213.10003.12002.98002.99002.99003,234,400
Feb 15, 20213.09003.17003.05003.08003.08003,544,100
Feb 11, 20212.94003.07002.92003.05003.05002,874,000
Feb 10, 20212.86002.97002.81002.91002.91002,792,400
Feb 09, 20212.92002.97002.86002.86002.86003,901,000
Feb 08, 20213.05003.12002.92002.93002.93004,001,500
Feb 05, 20212.98003.08002.96003.01003.010011,495,400
Feb 04, 20212.92002.97002.85002.93002.93004,631,600
Feb 03, 20212.82003.05002.82002.94002.94005,897,400
Feb 02, 20212.70002.83002.66002.80002.80004,185,100
Jan 29, 20212.71002.71002.64002.69002.6900759,300
Jan 27, 20212.65002.73002.62002.72002.72002,295,200
Jan 26, 20212.64002.68002.62002.65002.6500862,500
Jan 25, 20212.63002.67002.60002.61002.6100790,000
Jan 22, 20212.62002.68002.62002.68002.6800172,700
Jan 21, 20212.74002.76002.62002.63002.63001,140,800
Jan 20, 20212.68002.75002.67002.74002.74001,820,900
Jan 19, 20212.72002.74002.64002.71002.71001,619,000
Jan 18, 20212.55002.73002.53002.70002.70005,043,200
Jan 15, 20212.55002.55002.51002.52002.5200478,100
Jan 14, 20212.53002.57002.52002.55002.5500658,900
Jan 13, 20212.57002.57002.53002.53002.5300530,800
Jan 12, 20212.47002.56002.47002.55002.5500633,500
Jan 11, 20212.48002.50002.47002.48002.4800512,100
Jan 08, 20212.53002.53002.48002.50002.5000868,000
Jan 07, 20212.51002.55002.49002.52002.5200626,700
Jan 06, 20212.54002.56002.48002.50002.50001,620,500
Jan 05, 20212.56002.59002.55002.55002.5500487,900
Jan 04, 20212.60002.61002.56002.58002.5800388,000
Dec 31, 20202.62002.62002.59002.60002.6000411,700
Dec 30, 20202.60002.60002.57002.57002.5700885,800
Dec 30, 20200.075 Dividend
Dec 29, 20202.65002.65002.63002.64002.56501,067,900
Dec 28, 20202.64002.68002.64002.65002.5747368,000
Dec 24, 20202.65002.66002.62002.63002.5553858,200
Dec 23, 20202.63002.66002.62002.63002.5553508,200
Dec 22, 20202.64002.66002.61002.62002.5456920,900
Dec 21, 20202.65002.69002.64002.64002.5650325,600
Dec 18, 20202.66002.70002.64002.65002.5747860,600
Dec 17, 20202.68002.69002.64002.65002.5747660,000
Dec 16, 20202.70002.74002.66002.68002.6039843,800
Dec 15, 20202.72002.72002.69002.70002.6233669,200
Dec 14, 20202.72002.80002.71002.72002.6427723,500
Dec 11, 20202.70002.73002.69002.72002.6427475,400
Dec 10, 20202.70002.76002.70002.72002.64271,463,200
Dec 09, 20202.71002.75002.70002.74002.6622420,600
Dec 08, 20202.75002.75002.69002.71002.6330956,900
Dec 07, 20202.76002.78002.71002.75002.6719591,700
Dec 04, 20202.72002.79002.72002.76002.68161,479,300
Dec 03, 20202.72002.76002.72002.74002.6622582,300
Dec 02, 20202.75002.75002.70002.71002.6330501,100
Dec 01, 20202.75002.75002.73002.75002.6719930,800
Nov 30, 20202.74002.78002.73002.75002.67191,952,900
Nov 27, 20202.68002.74002.68002.73002.65242,125,300
Nov 26, 20202.60002.74002.60002.67002.59412,587,500
Nov 25, 20202.58002.60002.58002.59002.5164932,600
Nov 24, 20202.58002.61002.57002.59002.5164562,200
Nov 23, 20202.64002.66002.57002.58002.5067935,200
Nov 20, 20202.62002.65002.62002.64002.5650346,900
Nov 19, 20202.62002.63002.58002.60002.5261980,900
Nov 18, 20202.64002.67002.62002.62002.5456627,900
Nov 17, 20202.70002.70002.64002.64002.5650209,700
Nov 16, 20202.68002.68002.64002.65002.5747440,000
Nov 13, 20202.60002.71002.58002.68002.60392,808,400
Nov 12, 20202.58002.62002.58002.60002.52611,478,100
Nov 11, 20202.58002.61002.56002.57002.4970259,400
Nov 10, 20202.59002.62002.57002.57002.4970594,500
Nov 09, 20202.62002.64002.56002.59002.5164332,400
Nov 06, 20202.59002.65002.59002.62002.5456329,400
Nov 05, 20202.58002.61002.58002.60002.5261129,400
Nov 04, 20202.58002.58002.57002.58002.5067382,400
Nov 03, 20202.61002.61002.58002.58002.506787,600
Nov 02, 20202.61002.61002.55002.61002.53591,047,100
Oct 30, 20202.58002.61002.58002.61002.5359106,100
Oct 28, 20202.60002.62002.60002.60002.526183,000
Oct 27, 20202.58002.65002.56002.61002.5359256,300
Oct 26, 20202.63002.63002.58002.61002.5359301,600
Oct 23, 20202.72002.73002.62002.63002.5553237,100
Oct 22, 20202.60002.75002.58002.75002.67191,827,700
Oct 21, 20202.59002.65002.57002.62002.5456287,700
Oct 20, 20202.53002.59002.53002.55002.4776571,400
Oct 19, 20202.54002.55002.50002.53002.4581965,400
Oct 16, 20202.55002.57002.54002.54002.4678681,300
Oct 15, 20202.60002.60002.55002.55002.4776760,600
Oct 14, 20202.59002.61002.59002.60002.5261391,000
Oct 13, 20202.64002.64002.58002.59002.5164626,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...