Uchi Technologies Bhd. (7100) Historical Prices

Time Period

Events

MY:7100 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.38	2.38	2.32	2.32	2.32	-2.52%	81,200	0.31
Nov 10, 2026	2.39	2.42	2.36	2.38	2.38	-0.42%	71,100	0.27
Nov 09, 2026	2.39	2.43	2.35	2.39	2.39	0.00%	0	0.00
Nov 06, 2026	2.40	2.43	2.35	2.39	2.39	-0.42%	132,100	0.51
Nov 05, 2026	2.35	2.45	2.31	2.40	2.40	+2.13%	358,900	1.38
Nov 04, 2026	2.35	2.36	2.30	2.35	2.35	0.00%	91,200	0.35
Nov 03, 2026	2.29	2.39	2.29	2.35	2.35	+2.62%	339,400	1.30
Nov 02, 2026	2.26	2.29	2.24	2.29	2.29	+1.33%	129,800	0.49
Oct 30, 2026	2.27	2.29	2.22	2.26	2.26	-0.44%	508,000	1.97
Oct 29, 2026	2.28	2.31	2.26	2.27	2.27	-0.44%	243,000	0.95
Oct 28, 2026	2.27	2.30	2.25	2.28	2.28	+0.44%	205,500	0.81
Oct 27, 2026	2.31	2.31	2.25	2.27	2.27	-1.73%	466,400	1.89
Oct 26, 2026	2.30	2.31	2.28	2.31	2.31	+0.43%	220,400	0.91
Oct 23, 2026	2.27	2.30	2.25	2.30	2.30	+1.32%	303,200	1.26
Oct 22, 2026	2.40	2.40	2.25	2.27	2.27	-5.42%	1,337,300	6.06
Oct 21, 2026	2.46	2.46	2.39	2.40	2.40	-2.44%	522,800	2.45
Oct 20, 2026	2.47	2.48	2.45	2.46	2.46	-0.40%	80,300	0.38
Oct 19, 2026	2.47	2.48	2.45	2.47	2.47	-0.40%	134,600	0.63
Oct 16, 2026	2.51	2.51	2.47	2.48	2.48	0.00%	69,300	0.33
Oct 15, 2026	2.53	2.53	2.47	2.48	2.48	-2.36%	245,900	1.17
Oct 14, 2026	2.49	2.54	2.49	2.54	2.54	+2.01%	101,600	0.47
Oct 13, 2026	2.50	2.50	2.48	2.49	2.49	-0.40%	145,800	0.68
Oct 12, 2026	2.48	2.52	2.48	2.50	2.50	+0.81%	398,000	1.92
Oct 09, 2026	2.48	2.50	2.47	2.48	2.48	0.00%	153,000	0.74
Oct 08, 2026	2.47	2.48	2.47	2.48	2.48	0.00%	96,200	0.47
Oct 07, 2026	2.49	2.50	2.47	2.48	2.48	-0.40%	280,100	1.37
Oct 06, 2026	2.50	2.50	2.48	2.49	2.49	-0.40%	279,300	1.36
Oct 05, 2026	2.49	2.53	2.49	2.50	2.50	+0.40%	151,800	0.75
Oct 02, 2026	2.51	2.51	2.46	2.49	2.49	0.00%	589,300	2.97
Oct 01, 2026	2.55	2.55	2.49	2.49	2.49	-2.35%	177,100	0.90
Sep 30, 2026	2.53	2.58	2.53	2.55	2.55	+0.79%	194,500	1.00
Sep 29, 2026	2.62	2.62	2.53	2.53	2.53	-2.69%	108,100	0.56
Sep 28, 2026	2.57	2.63	2.57	2.60	2.60	+1.17%	307,100	1.60
Sep 25, 2026	2.60	2.61	2.54	2.57	2.57	-1.15%	486,800	2.62
Sep 24, 2026	2.50	2.62	2.50	2.60	2.60	+3.59%	467,100	2.60
Sep 23, 2026	2.48	2.57	2.46	2.51	2.51	+1.21%	787,600	4.64
Sep 22, 2026	2.52	2.52	2.45	2.48	2.48	-1.59%	1,120,300	7.25
Sep 21, 2026	2.55	2.55	2.52	2.52	2.52	-0.79%	152,700	0.99
Sep 18, 2026	2.57	2.58	2.54	2.54	2.54	-1.17%	220,300	1.44
Sep 17, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	127,500	0.83
Sep 16, 2026	2.58	2.63	2.57	2.58	2.58	0.00%	0	0.00
Sep 15, 2026	2.60	2.63	2.57	2.58	2.58	-0.77%	385,800	2.52
Sep 14, 2026	2.62	2.62	2.57	2.60	2.60	-0.76%	277,100	1.86
Sep 11, 2026	2.62	2.63	2.61	2.62	2.62	+0.38%	113,500	0.76
Sep 10, 2026	2.65	2.66	2.61	2.61	2.61	-1.51%	217,800	1.48
Sep 09, 2026	2.69	2.69	2.65	2.65	2.65	-0.19%	173,100	1.18
Sep 08, 2026	2.70	2.70	2.69	2.70	2.66	0.00%	144,900	0.98
Sep 07, 2026	2.70	2.71	2.69	2.70	2.66	0.00%	252,700	1.74
Sep 04, 2026	2.70	2.70	2.69	2.70	2.66	0.00%	106,500	0.70
Sep 03, 2026	2.70	2.73	2.69	2.70	2.66	-1.08%	313,900	2.05

Uchi Technologies Bhd. historical prices

Uchi Technologies Bhd. (7100) Historical Prices

Become an Expert with TipRanks Premium