Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

United Malacca Bhd. (2593) Historical Prices

MY:2593 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20266.086.106.086.086.080.00%133,5003.00
Nov 10, 20266.096.106.086.086.08-0.16%280,8006.96
Nov 09, 20266.096.096.086.096.090.00%00.00
Nov 06, 20266.086.096.086.096.090.00%58,8001.47
Nov 05, 20266.086.106.086.096.09+0.16%216,0005.90
Nov 04, 20266.076.096.076.086.08-0.16%197,2005.88
Nov 03, 20266.086.096.076.096.09+0.16%64,4001.98
Nov 02, 20266.076.086.066.086.08+0.16%24,7000.75
Oct 30, 20266.086.086.076.076.07-0.33%34,1000.99
Oct 29, 20266.096.096.076.096.09+0.33%52,7001.56
Oct 28, 20266.086.086.076.076.07+0.17%4,1000.12
Oct 27, 20266.106.106.066.066.06-1.14%6,7000.20
Oct 26, 20266.076.136.076.136.13+0.99%196,8006.37
Oct 23, 20266.076.086.076.076.070.00%62,4002.08
Oct 22, 20266.066.086.066.076.070.00%25,4000.86
Oct 21, 20266.066.086.066.076.07-0.16%128,8004.57
Oct 20, 20266.046.086.046.086.080.00%60,5002.20
Oct 19, 20266.056.086.046.086.08+0.66%211,2008.66
Oct 16, 20266.046.066.046.046.040.00%69,1002.83
Oct 15, 20266.046.056.036.046.040.00%106,4004.61
Oct 14, 20266.046.056.036.046.040.00%79,4003.46
Oct 13, 20266.046.066.036.046.04+1.17%86,4003.98
Oct 12, 20265.966.005.965.975.97+0.34%112,0005.54
Oct 09, 20265.955.965.955.955.95+0.51%9,3000.45
Oct 08, 20265.915.925.915.925.92-1.00%5,0000.24
Oct 07, 20265.995.995.935.985.98-0.17%27,1001.29
Oct 06, 20265.935.995.935.995.99+1.01%21,7001.05
Oct 05, 20265.955.955.935.935.93-0.34%3,7000.17
Oct 02, 20265.925.955.925.955.950.00%7,2000.32
Oct 01, 20265.995.995.955.955.95-0.67%35,0001.61
Sep 30, 20266.006.005.905.995.990.00%50,4002.39
Sep 29, 20266.006.005.995.995.99+0.67%3,0000.14
Sep 28, 20265.985.985.935.955.950.00%68,7003.20
Sep 25, 20265.965.995.915.955.95-0.17%26,9001.26
Sep 24, 20265.985.985.965.965.96-0.67%18,2000.82
Sep 23, 20266.006.006.006.006.000.00%32,0001.43
Sep 22, 20266.006.006.006.006.00+0.50%20,0000.89
Sep 21, 20266.006.005.975.975.97-0.33%38,7001.77
Sep 18, 20266.006.005.995.995.99-0.17%35,4001.64
Sep 17, 20266.086.086.006.006.00-1.32%4,3000.20
Sep 16, 20266.086.086.006.086.080.00%00.00
Sep 15, 20266.006.086.006.086.08+1.33%1,3000.06
Sep 14, 20265.996.035.996.006.00+0.33%9,4000.42
Sep 11, 20266.006.005.985.985.98-0.33%7,7000.34
Sep 10, 20266.006.026.006.006.00-0.17%7,3000.32
Sep 09, 20266.006.016.006.016.01+0.17%12,0000.52
Sep 08, 20265.996.035.996.006.00-0.83%47,7002.15
Sep 07, 20266.006.056.006.056.05+1.68%5,4000.24
Sep 04, 20265.966.005.955.955.95-0.83%14,6000.63
Sep 03, 20266.056.056.006.006.000.00%13,3000.57