UWC Bhd.(MY:5292)
RM6.68+0.54 (+8.79%)
MY:5292
UWC Bhd. historical prices
RM6.68
At close:+0.54 (+8.79%)
UWC Bhd. (5292) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.14 | 6.79 | 6.07 | 6.68 | 6.68 | +8.79% | 5,377,600 | 1.44 |
| Nov 10, 2026 | 6.60 | 6.63 | 6.10 | 6.14 | 6.14 | -2.38% | 7,327,600 | 2.01 |
| Nov 09, 2026 | 6.29 | 6.34 | 5.94 | 6.29 | 6.29 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 6.00 | 6.34 | 5.94 | 6.29 | 6.29 | -4.55% | 4,630,600 | 1.27 |
| Nov 05, 2026 | 7.30 | 7.30 | 6.56 | 6.59 | 6.59 | -8.47% | 7,102,400 | 1.99 |
| Nov 04, 2026 | 6.93 | 7.23 | 6.84 | 7.20 | 7.20 | +4.65% | 5,030,400 | 1.43 |
| Nov 03, 2026 | 7.04 | 7.05 | 6.78 | 6.88 | 6.88 | -2.96% | 3,404,000 | 0.97 |
| Nov 02, 2026 | 7.13 | 7.20 | 6.99 | 7.09 | 7.09 | -0.84% | 3,304,400 | 0.93 |
| Oct 30, 2026 | 7.59 | 7.59 | 7.08 | 7.15 | 7.15 | -6.41% | 4,810,700 | 1.36 |
| Oct 29, 2026 | 7.59 | 7.64 | 7.47 | 7.64 | 7.64 | +0.66% | 1,241,600 | 0.35 |
| Oct 28, 2026 | 7.50 | 7.65 | 7.50 | 7.59 | 7.59 | +1.88% | 3,770,300 | 1.03 |
| Oct 27, 2026 | 7.32 | 7.61 | 7.32 | 7.45 | 7.45 | +2.62% | 3,251,100 | 0.89 |
| Oct 26, 2026 | 7.19 | 7.26 | 7.05 | 7.26 | 7.26 | +0.97% | 1,062,700 | 0.29 |
| Oct 23, 2026 | 7.09 | 7.22 | 6.99 | 7.19 | 7.19 | -0.14% | 2,538,300 | 0.69 |
| Oct 22, 2026 | 7.30 | 7.46 | 7.08 | 7.20 | 7.20 | -1.37% | 4,709,800 | 1.29 |
| Oct 21, 2026 | 7.03 | 7.31 | 7.03 | 7.30 | 7.30 | +4.89% | 2,983,700 | 0.82 |
| Oct 20, 2026 | 7.30 | 7.30 | 6.90 | 6.96 | 6.96 | -4.66% | 5,212,800 | 1.45 |
| Oct 19, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 0.00% | 3,096,500 | 0.85 |
| Oct 16, 2026 | 7.26 | 7.43 | 7.23 | 7.30 | 7.30 | +1.67% | 2,718,900 | 0.74 |
| Oct 15, 2026 | 7.55 | 7.55 | 7.12 | 7.18 | 7.18 | -7.12% | 8,903,400 | 2.48 |
| Oct 14, 2026 | 7.65 | 7.73 | 7.48 | 7.73 | 7.73 | +1.05% | 3,657,000 | 1.01 |
| Oct 13, 2026 | 7.94 | 7.94 | 7.53 | 7.65 | 7.65 | -4.02% | 6,130,100 | 1.73 |
| Oct 12, 2026 | 7.96 | 8.09 | 7.93 | 7.97 | 7.97 | +0.13% | 4,684,600 | 1.32 |
| Oct 09, 2026 | 7.95 | 8.06 | 7.83 | 7.96 | 7.96 | -0.38% | 3,110,400 | 0.87 |
| Oct 08, 2026 | 8.03 | 8.09 | 7.80 | 7.99 | 7.99 | -0.62% | 6,785,300 | 1.93 |
| Oct 07, 2026 | 7.95 | 8.07 | 7.90 | 8.04 | 8.04 | +0.50% | 4,131,900 | 1.18 |
| Oct 06, 2026 | 7.88 | 8.04 | 7.82 | 8.00 | 8.00 | +1.52% | 3,406,900 | 0.97 |
| Oct 05, 2026 | 7.58 | 8.03 | 7.58 | 7.88 | 7.88 | +4.10% | 7,856,300 | 2.28 |
| Oct 02, 2026 | 7.09 | 7.59 | 7.09 | 7.57 | 7.57 | +6.62% | 7,307,500 | 2.15 |
| Oct 01, 2026 | 7.00 | 7.18 | 6.82 | 7.10 | 7.10 | +0.42% | 7,501,300 | 2.25 |
| Sep 30, 2026 | 6.80 | 7.12 | 6.77 | 7.07 | 7.07 | +3.97% | 3,484,600 | 1.05 |
| Sep 29, 2026 | 6.75 | 6.87 | 6.68 | 6.80 | 6.80 | +0.59% | 2,592,900 | 0.78 |
| Sep 28, 2026 | 6.89 | 6.89 | 6.66 | 6.76 | 6.76 | -1.74% | 2,281,600 | 0.69 |
| Sep 25, 2026 | 6.51 | 6.89 | 6.48 | 6.88 | 6.88 | +5.68% | 2,980,600 | 0.89 |
| Sep 24, 2026 | 6.60 | 6.65 | 6.46 | 6.51 | 6.51 | -2.25% | 1,489,900 | 0.44 |
| Sep 23, 2026 | 6.66 | 6.72 | 6.58 | 6.66 | 6.66 | 0.00% | 2,682,300 | 0.78 |
| Sep 22, 2026 | 6.58 | 6.70 | 6.54 | 6.66 | 6.66 | +2.15% | 2,176,300 | 0.63 |
| Sep 21, 2026 | 6.47 | 6.55 | 6.37 | 6.52 | 6.52 | +1.09% | 2,302,200 | 0.66 |
| Sep 18, 2026 | 6.28 | 6.50 | 6.26 | 6.45 | 6.45 | +2.71% | 2,833,800 | 0.80 |
| Sep 17, 2026 | 6.16 | 6.39 | 6.16 | 6.28 | 6.28 | +2.28% | 2,508,300 | 0.71 |
| Sep 16, 2026 | 6.14 | 6.35 | 5.99 | 6.14 | 6.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.28 | 6.35 | 5.99 | 6.14 | 6.14 | -1.92% | 6,704,300 | 1.84 |
| Sep 14, 2026 | 6.58 | 6.58 | 6.25 | 6.26 | 6.26 | -5.15% | 5,510,400 | 1.55 |
| Sep 11, 2026 | 6.68 | 6.72 | 6.50 | 6.60 | 6.60 | -1.79% | 5,993,300 | 1.70 |
| Sep 10, 2026 | 6.78 | 6.79 | 6.65 | 6.72 | 6.72 | -0.87% | 3,030,200 | 0.84 |
| Sep 09, 2026 | 6.52 | 6.79 | 6.48 | 6.78 | 6.78 | +3.97% | 4,478,700 | 1.23 |
| Sep 08, 2026 | 6.40 | 6.59 | 6.38 | 6.52 | 6.52 | +1.88% | 3,257,000 | 0.89 |
| Sep 07, 2026 | 6.36 | 6.44 | 6.32 | 6.40 | 6.40 | +1.27% | 1,607,400 | 0.43 |
| Sep 04, 2026 | 6.56 | 6.57 | 6.27 | 6.32 | 6.32 | -2.77% | 4,211,700 | 1.11 |
| Sep 03, 2026 | 6.35 | 6.58 | 6.35 | 6.50 | 6.50 | +2.69% | 4,220,800 | 1.09 |
