Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,746.98 +931.83 (+1.48%) CMC Crypto 200
1,325.37 +48.39 (+3.79%)
Uchi Technologies Berhad (7100.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0500 | 4.0500 | 956,700 |
| 02 May 2024 | 3.9700 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 760,900 |
| 30 Apr 2024 | 3.9600 | 3.9700 | 3.9300 | 3.9600 | 3.9600 | 434,100 |
| 29 Apr 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 241,300 |
| 26 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 271,300 |
| 25 Apr 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 202,400 |
| 24 Apr 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 164,800 |
| 23 Apr 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 273,500 |
| 22 Apr 2024 | 3.8400 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 236,500 |
| 19 Apr 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 1,010,300 |
| 18 Apr 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 932,700 |
| 17 Apr 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8000 | 3.8000 | 901,200 |
| 16 Apr 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 854,500 |
| 15 Apr 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8300 | 3.8300 | 874,700 |
| 12 Apr 2024 | 3.9500 | 3.9500 | 3.8700 | 3.8700 | 3.8700 | 464,700 |
| 09 Apr 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 145,000 |
| 08 Apr 2024 | 3.9400 | 3.9400 | 3.9100 | 3.9300 | 3.9300 | 156,400 |
| 05 Apr 2024 | 3.8900 | 3.9200 | 3.8900 | 3.9100 | 3.9100 | 68,300 |
| 04 Apr 2024 | 3.8700 | 3.9000 | 3.8700 | 3.8900 | 3.8900 | 96,400 |
| 03 Apr 2024 | 3.9400 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 429,500 |
| 02 Apr 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 746,300 |
| 01 Apr 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9200 | 3.9200 | 102,100 |
| 29 Mar 2024 | 3.8600 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 245,000 |
| 27 Mar 2024 | 3.8700 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 432,300 |
| 26 Mar 2024 | 3.8700 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 608,400 |
| 25 Mar 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 1,259,300 |
| 22 Mar 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 462,500 |
| 21 Mar 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 910,500 |
| 20 Mar 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 519,300 |
| 19 Mar 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 922,400 |
| 18 Mar 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.8200 | 966,600 |
| 15 Mar 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 226,100 |
| 14 Mar 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 501,900 |
| 13 Mar 2024 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 307,200 |
| 12 Mar 2024 | 3.9200 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 255,100 |
| 12 Mar 2024 | 0.05 Dividend | |||||
| 11 Mar 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.8900 | 233,900 |
| 08 Mar 2024 | 3.9300 | 3.9700 | 3.9200 | 3.9500 | 3.8999 | 193,100 |
| 07 Mar 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9200 | 3.8703 | 227,100 |
| 06 Mar 2024 | 3.9300 | 3.9600 | 3.9200 | 3.9300 | 3.8801 | 349,700 |
| 05 Mar 2024 | 3.9600 | 3.9700 | 3.9100 | 3.9200 | 3.8703 | 644,500 |
| 04 Mar 2024 | 3.9600 | 4.0600 | 3.9600 | 3.9600 | 3.9097 | 295,700 |
| 01 Mar 2024 | 3.9800 | 4.0000 | 3.9200 | 3.9600 | 3.9097 | 684,800 |
| 29 Feb 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9100 | 3.8604 | 739,800 |
| 28 Feb 2024 | 4.1400 | 4.1700 | 3.9300 | 3.9400 | 3.8900 | 2,697,000 |
| 27 Feb 2024 | 4.1000 | 4.1200 | 4.0500 | 4.1000 | 4.0480 | 116,300 |
| 26 Feb 2024 | 4.0900 | 4.1200 | 4.0600 | 4.1000 | 4.0480 | 253,600 |
| 23 Feb 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0700 | 4.0184 | 498,700 |
| 22 Feb 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0900 | 4.0381 | 116,600 |
| 21 Feb 2024 | 4.1100 | 4.1300 | 4.0200 | 4.1000 | 4.0480 | 847,100 |
| 20 Feb 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0900 | 4.0381 | 195,900 |
| 19 Feb 2024 | 4.1100 | 4.1100 | 4.0300 | 4.0300 | 3.9789 | 524,600 |
| 16 Feb 2024 | 4.0700 | 4.1100 | 4.0300 | 4.1000 | 4.0480 | 218,000 |
| 15 Feb 2024 | 4.0000 | 4.1000 | 3.9800 | 4.0700 | 4.0184 | 240,900 |
| 14 Feb 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 3.9492 | 282,400 |
| 13 Feb 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9400 | 3.8900 | 300,000 |
| 09 Feb 2024 | 3.9200 | 3.9500 | 3.8900 | 3.9100 | 3.8604 | 62,600 |
| 08 Feb 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9200 | 3.8703 | 106,900 |
| 07 Feb 2024 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8406 | 63,300 |
| 06 Feb 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8700 | 3.8209 | 127,900 |
| 05 Feb 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8700 | 3.8209 | 233,700 |
| 02 Feb 2024 | 3.8600 | 3.9100 | 3.8300 | 3.8300 | 3.7814 | 597,400 |
| 31 Jan 2024 | 3.9000 | 3.9400 | 3.8600 | 3.8800 | 3.8308 | 449,800 |
| 30 Jan 2024 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | 3.8505 | 288,800 |
| 29 Jan 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | 3.8209 | 382,500 |
| 26 Jan 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8000 | 3.7518 | 620,400 |
| 24 Jan 2024 | 3.8000 | 3.8300 | 3.7700 | 3.7700 | 3.7222 | 617,100 |
| 23 Jan 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8000 | 3.7518 | 284,300 |
| 22 Jan 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7800 | 3.7320 | 466,400 |
| 19 Jan 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7600 | 3.7123 | 630,700 |
| 18 Jan 2024 | 3.7800 | 3.8000 | 3.7400 | 3.8000 | 3.7518 | 247,700 |
| 17 Jan 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7800 | 3.7320 | 343,100 |
| 16 Jan 2024 | 3.7800 | 3.8000 | 3.7500 | 3.7700 | 3.7222 | 245,000 |
| 15 Jan 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7320 | 121,800 |
| 12 Jan 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7419 | 682,100 |
| 11 Jan 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7100 | 3.6629 | 297,000 |
| 10 Jan 2024 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.6530 | 99,800 |
| 09 Jan 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6629 | 374,600 |
| 08 Jan 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7100 | 3.6629 | 117,600 |
| 05 Jan 2024 | 3.6900 | 3.7100 | 3.6700 | 3.7000 | 3.6530 | 144,600 |
| 04 Jan 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6800 | 3.6333 | 57,400 |
| 03 Jan 2024 | 3.6500 | 3.7000 | 3.6400 | 3.6800 | 3.6333 | 519,700 |
| 02 Jan 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6300 | 3.5839 | 650,500 |
| 29 Dec 2023 | 3.7000 | 3.7100 | 3.6700 | 3.7100 | 3.6629 | 156,300 |
| 28 Dec 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7000 | 3.6530 | 225,300 |
| 27 Dec 2023 | 3.6900 | 3.7200 | 3.6600 | 3.7100 | 3.6629 | 205,300 |
| 26 Dec 2023 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6432 | 154,000 |
| 22 Dec 2023 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.6530 | 200,900 |
| 21 Dec 2023 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.6037 | 445,400 |
| 20 Dec 2023 | 3.6600 | 3.7000 | 3.6400 | 3.6800 | 3.6333 | 170,900 |
| 19 Dec 2023 | 3.6900 | 3.6900 | 3.6200 | 3.6300 | 3.5839 | 442,800 |
| 18 Dec 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6900 | 3.6432 | 566,200 |
| 15 Dec 2023 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.5839 | 639,700 |
| 14 Dec 2023 | 3.5800 | 3.6900 | 3.5700 | 3.6700 | 3.6234 | 435,800 |
| 13 Dec 2023 | 3.5500 | 3.6000 | 3.5400 | 3.5500 | 3.5049 | 582,600 |
| 12 Dec 2023 | 3.6200 | 3.6200 | 3.5500 | 3.5500 | 3.5049 | 1,043,300 |
| 11 Dec 2023 | 3.6100 | 3.6400 | 3.6000 | 3.6200 | 3.5741 | 503,800 |
| 11 Dec 2023 | 0.09 Dividend | |||||
| 08 Dec 2023 | 3.7200 | 3.7500 | 3.6900 | 3.7000 | 3.5642 | 983,600 |
| 07 Dec 2023 | 3.7100 | 3.7600 | 3.7100 | 3.7500 | 3.6124 | 969,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.