UMediC Group Bhd. (0256) Historical Prices

Time Period

Events

MY:0256 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.25	0.27	0.25	0.27	0.27	0.00%	68,500	0.40
Nov 10, 2026	0.26	0.27	0.24	0.27	0.27	0.00%	208,200	1.19
Nov 09, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	61,700	0.35
Nov 05, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	95,600	0.54
Nov 04, 2026	0.26	0.27	0.26	0.27	0.27	+3.85%	2,400	0.01
Nov 03, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	0	0.00
Nov 02, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	30,100	0.16
Oct 30, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	26,200	0.14
Oct 29, 2026	0.26	0.28	0.26	0.28	0.28	+1.85%	22,700	0.12
Oct 28, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	40,900	0.22
Oct 27, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	38,600	0.21
Oct 26, 2026	0.26	0.28	0.26	0.27	0.27	+3.85%	54,800	0.29
Oct 23, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	50,000	0.26
Oct 22, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	56,000	0.29
Oct 21, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	53,700	0.28
Oct 20, 2026	0.26	0.27	0.25	0.27	0.27	+5.88%	304,400	1.60
Oct 19, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	531,800	2.86
Oct 16, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	459,400	2.43
Oct 15, 2026	0.30	0.30	0.28	0.29	0.29	0.00%	214,300	1.04
Oct 14, 2026	0.28	0.30	0.28	0.29	0.29	+1.79%	127,100	0.62
Oct 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	85,600	0.42
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	129,500	0.63
Oct 09, 2026	0.29	0.30	0.28	0.29	0.29	+1.75%	344,100	1.70
Oct 08, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	211,900	1.03
Oct 07, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	237,300	1.18
Oct 06, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	227,300	1.15
Oct 05, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	349,900	1.82
Oct 02, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	133,300	0.69
Oct 01, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	284,200	1.51
Sep 30, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	104,200	0.56
Sep 29, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	306,700	1.66
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	124,800	0.67
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	112,600	0.61
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	8,500	0.05
Sep 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	145,600	0.79
Sep 22, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	208,300	1.14
Sep 21, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	173,300	0.96
Sep 18, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	184,400	1.01
Sep 17, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	1,606,400	10.12
Sep 16, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	650,900	4.25
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 11, 2026	0.30	0.31	0.30	0.31	0.31	+3.33%	35,200	0.23
Sep 10, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	25,700	0.16
Sep 09, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	30,100	0.19
Sep 08, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	198,700	1.28
Sep 07, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	44,100	0.28
Sep 04, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	229,900	1.46
Sep 03, 2026	0.30	0.31	0.30	0.31	0.31	+3.39%	54,100	0.34

UMediC Group Bhd. historical prices

UMediC Group Bhd. (0256) Historical Prices

Become an Expert with TipRanks Premium