Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Uchi Technologies Berhad (7100.KL)

2.9900
0.0000
(0.00%)
At close: April 25 at 4:51:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.99003.01002.98002.99002.9900489,900
Apr 24, 20252.99003.00002.97002.99002.9900167,400
Apr 23, 20252.95002.99002.94002.99002.9900150,300
Apr 22, 20252.97002.97002.94002.94002.9400201,300
Apr 21, 20252.99002.99002.95002.97002.9700196,800
Apr 18, 20252.98003.00002.98002.99002.990074,700
Apr 17, 20253.01003.01002.96002.98002.9800193,800
Apr 16, 20253.02003.03002.98003.01003.0100192,900
Apr 15, 20253.04003.06003.02003.02003.0200135,100
Apr 14, 20253.01003.07003.01003.04003.0400309,500
Apr 11, 20252.97003.03002.97003.00003.0000582,600
Apr 10, 20253.07003.10003.00003.00003.0000479,800
Apr 9, 20253.00003.02002.91002.97002.97001,230,800
Apr 8, 20252.87003.08002.86003.03003.03001,900,900
Apr 7, 20252.86002.94002.68002.87002.87002,484,700
Apr 4, 20252.95002.96002.88002.95002.9500991,900
Apr 3, 20253.01003.10002.97003.00003.0000872,400
Apr 2, 20253.12003.12003.00003.06003.06001,057,800
Mar 28, 20253.16003.16003.10003.12003.1200481,700
Mar 27, 20253.12003.19003.07003.15003.1500475,000
Mar 26, 20253.20003.20003.11003.14003.1400714,600
Mar 25, 20252.99003.23002.99003.22003.22002,533,200
Mar 24, 20253.15003.15002.86002.97002.97004,350,600
Mar 21, 20253.20003.22003.15003.15003.1500924,300
Mar 20, 20253.41003.45003.15003.20003.20002,352,500
Mar 19, 20253.51003.51003.40003.40003.4000766,500
Mar 17, 20253.50003.53003.50003.51003.5100291,700
Mar 14, 20253.60003.60003.49003.49003.4900609,100
Mar 13, 20253.46003.61003.46003.60003.6000423,700
Mar 12, 20253.50003.54003.46003.47003.4700638,800
Mar 11, 2025 0.05 Dividend
Mar 11, 20253.62003.62003.46003.48003.4800674,500
Mar 10, 20253.70003.71003.68003.69003.6400311,800
Mar 7, 20253.70003.70003.68003.70003.6499241,900
Mar 6, 20253.65003.70003.65003.68003.6301325,500
Mar 5, 20253.70003.71003.64003.65003.6005839,200
Mar 4, 20253.73003.73003.69003.70003.6499639,200
Mar 3, 20253.77003.77003.73003.73003.6795212,100
Feb 28, 20253.77003.77003.67003.75003.6992935,600
Feb 27, 20253.80003.80003.75003.77003.7189405,200
Feb 26, 20253.86003.86003.75003.80003.74852,068,500
Feb 25, 20253.93003.96003.90003.92003.8669138,100
Feb 24, 20253.96003.96003.92003.93003.876782,900
Feb 21, 20253.95003.96003.93003.96003.906365,700
Feb 20, 20253.93003.96003.93003.95003.8965140,300
Feb 19, 20253.96003.97003.92003.92003.866958,500
Feb 18, 20253.97003.97003.95003.96003.906368,000
Feb 17, 20253.96003.97003.93003.96003.9063154,700
Feb 14, 20253.94003.95003.93003.95003.896560,700
Feb 13, 20253.91003.94003.91003.94003.8866166,500
Feb 12, 20253.87003.93003.87003.91003.8570386,400
Feb 10, 20253.93003.95003.87003.87003.8176209,300
Feb 7, 20253.94003.95003.92003.93003.876765,000
Feb 6, 20253.92003.94003.92003.94003.8866137,400
Feb 5, 20253.92003.93003.91003.91003.8570372,700
Feb 4, 20253.92003.93003.89003.91003.8570141,800
Feb 3, 20253.88003.93003.88003.92003.8669165,400
Jan 31, 20253.87003.90003.87003.87003.8176131,600
Jan 28, 20253.90003.90003.87003.87003.8176142,500
Jan 27, 20253.89003.90003.88003.88003.827436,900
Jan 24, 20253.89003.90003.88003.90003.8472107,500
Jan 23, 20253.88003.91003.87003.90003.847257,000
Jan 22, 20253.92003.93003.87003.87003.8176170,600
Jan 21, 20253.91003.92003.90003.92003.8669114,700
Jan 20, 20253.84003.91003.84003.90003.8472285,400
Jan 17, 20253.85003.89003.84003.84003.7880176,800
Jan 16, 20253.86003.88003.83003.86003.8077274,000
Jan 15, 20253.87003.87003.83003.83003.7781250,800
Jan 14, 20253.87003.90003.86003.86003.807794,200
Jan 13, 20253.87003.88003.83003.87003.817683,300
Jan 10, 20253.91003.91003.85003.87003.8176482,800
Jan 9, 20253.92003.92003.90003.91003.857058,200
Jan 8, 20253.94003.94003.91003.92003.866984,500
Jan 7, 20253.95003.95003.93003.94003.886644,200
Jan 6, 20253.92003.96003.92003.95003.8965211,100
Jan 3, 20253.90003.94003.89003.93003.8767111,100
Jan 2, 20253.93003.93003.89003.90003.8472176,200
Dec 31, 20243.95003.95003.91003.93003.876785,900
Dec 30, 20243.85003.95003.85003.95003.8965386,600
Dec 27, 20243.89003.89003.85003.85003.7978204,000
Dec 26, 20243.88003.90003.88003.88003.8274100,900
Dec 24, 20243.87003.87003.85003.87003.817670,700
Dec 23, 20243.83003.86003.83003.85003.7978216,500
Dec 20, 20243.82003.83003.81003.83003.778180,900
Dec 19, 20243.84003.85003.82003.82003.7682161,800
Dec 18, 20243.86003.86003.85003.86003.807775,200
Dec 17, 20243.84003.86003.84003.86003.807728,500
Dec 16, 20243.86003.88003.85003.85003.7978271,800
Dec 13, 20243.90003.90003.87003.88003.827476,300
Dec 12, 20243.90003.90003.86003.88003.8274135,700
Dec 11, 20243.91003.91003.87003.88003.8274261,400
Dec 10, 2024 0.08 Dividend
Dec 10, 20243.90003.91003.89003.91003.8570261,200
Dec 9, 20243.95003.97003.95003.97003.8373340,300
Dec 6, 20243.94003.95003.91003.95003.818047,300
Dec 5, 20243.93003.95003.90003.90003.7696437,200
Dec 4, 20243.96003.96003.91003.91003.7793187,700
Dec 3, 20243.94003.96003.92003.93003.7986269,600
Dec 2, 20243.93003.97003.93003.96003.8276149,200
Nov 29, 20243.99003.99003.93003.94003.8083198,300
Nov 28, 20243.92003.99003.92003.99003.8566378,700
Nov 27, 20243.86003.97003.86003.92003.7890488,900
Nov 26, 20243.85003.88003.85003.86003.731055,400
Nov 25, 20243.85003.87003.85003.85003.721388,200
Nov 22, 20243.85003.87003.85003.85003.721382,200
Nov 21, 20243.89003.89003.85003.86003.7310147,900
Nov 20, 20243.90003.90003.89003.90003.769645,900
Nov 19, 20243.88003.89003.88003.89003.760041,200
Nov 18, 20243.84003.88003.82003.88003.750358,600
Nov 15, 20243.90003.90003.83003.83003.7020338,300
Nov 14, 20243.90003.90003.87003.89003.760063,400
Nov 13, 20243.86003.87003.86003.87003.7406189,400
Nov 12, 20243.89003.90003.86003.86003.7310128,200
Nov 11, 20243.89003.90003.87003.90003.7696113,600
Nov 8, 20243.87003.89003.86003.89003.760082,700
Nov 7, 20243.89003.91003.85003.87003.7406153,900
Nov 6, 20243.82003.88003.82003.88003.7503168,800
Nov 5, 20243.80003.83003.80003.83003.7020110,300
Nov 4, 20243.83003.83003.80003.80003.6730517,000
Nov 1, 20243.86003.86003.82003.83003.7020102,200
Oct 30, 20243.85003.86003.83003.86003.731021,200
Oct 29, 20243.88003.89003.81003.85003.7213158,000
Oct 28, 20243.84003.88003.84003.86003.731095,600
Oct 25, 20243.90003.90003.85003.86003.7310309,500
Oct 24, 20243.91003.91003.89003.90003.769670,900
Oct 23, 20243.90003.91003.88003.91003.7793124,200
Oct 22, 20243.90003.93003.88003.90003.7696203,800
Oct 21, 20243.92003.95003.89003.90003.7696219,600
Oct 18, 20243.95003.96003.91003.92003.7890210,100
Oct 17, 20243.97003.98003.91003.98003.8470982,000
Oct 16, 20243.82004.03003.78004.03003.89535,077,500
Oct 15, 20243.79003.81003.78003.78003.6536641,700
Oct 14, 20243.78003.79003.76003.79003.6633538,800
Oct 11, 20243.82003.82003.77003.78003.6536481,000
Oct 10, 20243.82003.82003.77003.80003.6730534,100
Oct 9, 20243.77003.81003.76003.80003.6730452,300
Oct 8, 20243.81003.81003.76003.77003.6440350,900
Oct 7, 20243.79003.89003.77003.79003.66331,319,100
Oct 4, 20243.76003.79003.76003.77003.6440136,300
Oct 3, 20243.78003.80003.75003.76003.6343394,600
Oct 2, 20243.75003.79003.75003.79003.6633171,200
Oct 1, 20243.75003.77003.75003.75003.6246131,800
Sep 30, 20243.78003.78003.74003.75003.6246499,700
Sep 27, 20243.77003.81003.77003.78003.6536153,900
Sep 26, 20243.80003.80003.77003.77003.6440193,000
Sep 25, 20243.83003.83003.78003.79003.6633150,200
Sep 24, 20243.81003.83003.75003.83003.70203,693,300
Sep 23, 20243.84003.84003.80003.81003.6826200,900
Sep 20, 20243.91003.92003.83003.85003.7213633,400
Sep 19, 20243.85003.91003.85003.91003.7793294,600
Sep 18, 20243.82003.87003.81003.86003.7310308,600
Sep 17, 20243.81003.82003.80003.82003.6923157,600
Sep 13, 20243.81003.82003.80003.81003.682696,800
Sep 12, 20243.80003.82003.79003.82003.6923283,600
Sep 11, 20243.78003.80003.77003.80003.6730375,600
Sep 10, 20243.78003.79003.75003.78003.6536318,400
Sep 9, 20243.75003.77003.75003.76003.6343579,300
Sep 6, 2024 0.065 Dividend
Sep 6, 20243.75003.77003.75003.76003.6343497,800
Sep 5, 20243.81003.82003.79003.81003.6198178,300
Sep 4, 20243.76003.81003.76003.81003.6198501,400
Sep 3, 20243.76003.80003.75003.75003.56281,143,900
Sep 2, 20243.82003.82003.75003.76003.5723762,800
Aug 30, 20243.74003.82003.74003.82003.62931,075,500
Aug 29, 20243.74003.75003.72003.73003.5438390,800
Aug 28, 20243.77003.77003.74003.74003.55331,631,600
Aug 27, 20243.76003.77003.75003.76003.57231,109,400
Aug 26, 20243.80003.81003.75003.75003.56281,710,800
Aug 23, 20243.81003.81003.78003.80003.6103329,600
Aug 22, 20243.80003.81003.78003.80003.6103706,800
Aug 21, 20243.80003.81003.79003.80003.6103272,700
Aug 20, 20243.80003.82003.79003.80003.6103463,500
Aug 19, 20243.81003.81003.79003.80003.6103244,000
Aug 16, 20243.82003.82003.79003.79003.6008217,200
Aug 15, 20243.82003.83003.80003.81003.6198319,500
Aug 14, 20243.82003.83003.80003.81003.6198269,900
Aug 13, 20243.82003.82003.78003.81003.6198498,800
Aug 12, 20243.82003.83003.80003.80003.6103275,800
Aug 9, 20243.81003.84003.80003.80003.6103934,700
Aug 8, 20243.81003.81003.78003.79003.6008351,900
Aug 7, 20243.81003.83003.79003.81003.61981,168,200
Aug 6, 20243.70003.81003.66003.81003.6198948,300
Aug 5, 20243.85003.85003.68003.73003.54381,663,900
Aug 2, 20243.90003.91003.86003.87003.6768545,200
Aug 1, 20243.90003.91003.89003.90003.7053155,700
Jul 31, 20243.91003.93003.89003.89003.6958206,800
Jul 30, 20243.93003.93003.89003.90003.7053215,900
Jul 29, 20243.92003.94003.89003.90003.7053567,800
Jul 26, 20243.89003.92003.88003.92003.7243162,500
Jul 25, 20243.91003.91003.88003.88003.6863877,400
Jul 24, 20243.91003.91003.90003.91003.7148419,600
Jul 23, 20243.94003.94003.90003.90003.7053354,300
Jul 22, 20243.94003.94003.89003.90003.7053511,700
Jul 19, 20243.90003.94003.90003.92003.7243324,100
Jul 18, 20243.98003.98003.88003.90003.70532,586,800
Jul 17, 20243.98004.00003.97003.98003.7813305,300
Jul 16, 20243.98003.99003.98003.98003.7813129,300
Jul 15, 20243.99004.00003.97003.98003.7813424,000
Jul 12, 20243.99003.99003.97003.98003.7813437,500
Jul 11, 20243.98004.02003.97003.99003.7908402,600
Jul 10, 20243.97003.98003.96003.97003.7718201,500
Jul 9, 20243.96003.97003.95003.96003.7623214,600
Jul 5, 20243.97003.98003.96003.97003.7718131,500
Jul 4, 20243.98003.98003.95003.95003.7528332,000
Jul 3, 20243.99003.99003.96003.97003.7718289,900
Jul 2, 20243.97003.98003.96003.97003.7718414,600
Jul 1, 20244.00004.00003.96003.97003.7718244,400
Jun 28, 20243.98003.98003.97003.98003.7813263,000
Jun 27, 20244.04004.04003.97003.98003.7813263,400
Jun 26, 20243.94004.02003.94004.02003.8193931,000
Jun 25, 20243.96003.96003.93003.93003.7338166,300
Jun 24, 20243.98003.98003.94003.95003.7528253,700
Jun 21, 20243.94004.00003.94003.96003.7623339,500
Jun 20, 20243.95003.96003.90003.92003.7243458,700
Jun 19, 20243.97003.98003.92003.94003.7433349,500
Jun 18, 20243.94003.98003.94003.95003.7528420,500
Jun 14, 20243.96003.97003.94003.95003.75281,087,900
Jun 13, 20243.99003.99003.95003.95003.7528987,800
Jun 12, 20243.99004.04003.97003.99003.79081,057,000
Jun 11, 20243.99004.00003.97003.99003.7908692,000
Jun 10, 20244.00004.00003.97003.99003.7908600,700
Jun 7, 2024 0.075 Dividend
Jun 7, 20244.01004.01003.97004.00003.8003368,000
Jun 6, 20244.00004.05004.00004.05003.7766255,300
Jun 5, 20244.00004.02004.00004.00003.7300480,900
Jun 4, 20244.00004.03004.00004.00003.7300412,000
May 31, 20244.04004.06003.99003.99003.7206593,000
May 30, 20243.98004.04003.96004.00003.7300693,000
May 29, 20244.03004.03003.99003.99003.7206437,200
May 28, 20244.06004.06004.01004.03003.7579268,300
May 27, 20244.11004.11004.03004.06003.7859556,900
May 24, 20244.11004.16004.08004.12003.8418286,500
May 23, 20244.18004.18004.12004.12003.8418353,400
May 21, 20244.18004.19004.16004.18003.8978143,400
May 20, 20244.17004.22004.17004.18003.8978321,900
May 17, 20244.20004.22004.15004.16003.8791436,500
May 16, 20244.10004.22004.10004.22003.9351841,400
May 15, 20244.11004.12004.08004.10003.8232144,400
May 14, 20244.06004.11004.06004.11003.8325271,700
May 13, 20244.01004.07004.01004.06003.7859403,500
May 10, 20244.00004.08004.00004.00003.7300488,400
May 9, 20244.08004.08003.99003.99003.7206441,200
May 8, 20244.10004.11004.04004.04003.7672486,000
May 7, 20244.09004.13004.07004.10003.8232583,200
May 6, 20244.05004.09004.03004.09003.8139270,500
May 3, 20243.98004.08003.98004.05003.7766956,700
May 2, 20243.97004.00003.96003.98003.7113760,900
Apr 30, 20243.96003.97003.93003.96003.6927434,100
Apr 29, 20243.94003.95003.91003.95003.6833241,300
Apr 26, 20243.92003.92003.89003.91003.6460271,300
Apr 25, 20243.94003.95003.92003.92003.6554202,400