Skip to main content
UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
0.00 (0.00%)
At close: Dec 5, 2025

UEM Edgenta Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.031.021.031.03-1,237,400
Dec 4, 20251.031.041.031.031.03-2,287,000
Dec 3, 20251.031.041.021.031.03-2,092,000
Dec 2, 20251.041.041.021.031.03-4,344,600
Dec 1, 20251.041.061.031.031.0318.39%9,596,400
Nov 27, 20250.820.880.770.870.87-3.87%9,099,600
Nov 26, 20250.880.920.880.910.912.84%1,246,500
Nov 25, 20250.880.900.880.880.880.57%682,600
Nov 24, 20250.880.880.870.880.88-560,800
Nov 21, 20250.880.880.870.880.88-279,100
Nov 20, 20250.880.880.870.880.88-0.57%89,100
Nov 19, 20250.870.890.860.880.88-639,200
Nov 18, 20250.880.890.880.880.88-348,300
Nov 17, 20250.890.890.880.880.88-781,800
Nov 14, 20250.870.880.870.880.881.15%664,900
Nov 13, 20250.870.880.870.870.87-0.57%190,800
Nov 12, 20250.870.880.870.880.88-227,600
Nov 11, 20250.880.880.870.880.88-189,600
Nov 10, 20250.880.880.870.880.88-0.57%267,500
Nov 7, 20250.870.880.870.880.88-494,700
Nov 6, 20250.880.880.870.880.880.57%310,900
Nov 5, 20250.880.890.860.880.88-785,900
Nov 4, 20250.890.900.880.880.88-1.69%1,544,400
Nov 3, 20250.890.900.890.890.89-0.56%215,100
Oct 31, 20250.900.910.900.900.90-0.56%763,300
Oct 30, 20250.890.910.890.900.901.12%1,542,200
Oct 29, 20250.890.900.880.890.89-639,800
Oct 28, 20250.890.890.880.890.890.56%470,700
Oct 27, 20250.890.890.880.890.89-0.56%455,300
Oct 24, 20250.880.890.880.890.891.14%727,200
Oct 23, 20250.890.890.870.880.88-0.56%329,100
Oct 22, 20250.890.890.880.890.89-472,900
Oct 21, 20250.860.890.860.890.892.91%1,854,900
Oct 17, 20250.860.870.860.860.860.58%1,750,800
Oct 16, 20250.850.860.840.860.861.18%446,800
Oct 15, 20250.830.850.830.850.851.20%280,600
Oct 14, 20250.840.850.830.840.84-213,100
Oct 13, 20250.830.840.830.840.84-1.18%315,200
Oct 10, 20250.840.850.840.850.85-269,500
Oct 9, 20250.860.860.840.850.85-1.17%755,500
Oct 8, 20250.850.860.850.860.860.59%286,700
Oct 7, 20250.870.870.850.850.85-1.73%766,500
Oct 6, 20250.840.880.840.870.873.59%2,580,800
Oct 3, 20250.840.860.820.840.84-0.60%1,292,700
Oct 2, 20250.820.840.820.840.843.70%673,600
Oct 1, 20250.820.820.810.810.81-1.22%335,500
Sep 30, 20250.810.820.810.820.821.23%254,900
Sep 29, 20250.830.830.810.810.81-1.82%347,800
Sep 26, 20250.810.830.810.830.831.23%373,700
Sep 25, 20250.820.830.810.820.82-0.61%234,400
Sep 24, 20250.840.840.820.820.82-1.80%367,500
Sep 23, 20250.840.840.820.840.841.83%445,000
Sep 22, 20250.840.840.820.820.82-2.38%343,500
Sep 19, 20250.850.850.840.840.84-0.59%494,000
Sep 18, 20250.820.850.820.850.853.05%950,400
Sep 17, 20250.820.840.820.820.82-550,300
Sep 12, 20250.790.830.790.820.824.46%1,691,300
Sep 11, 20250.750.820.750.790.796.08%2,398,900
Sep 10, 20250.730.760.730.740.741.37%272,700
Sep 9, 20250.730.740.730.730.730.69%91,700
Sep 8, 20250.720.740.710.730.732.84%807,700
Sep 4, 20250.710.720.700.710.71-286,800
Sep 3, 20250.710.710.700.710.71-307,400
Sep 2, 20250.710.720.690.710.71-917,200
Aug 29, 20250.720.720.710.710.71-1.40%249,100
Aug 28, 20250.750.750.700.720.72-5.92%1,541,400
Aug 27, 20250.750.760.750.760.761.33%187,700
Aug 26, 20250.750.750.740.750.75-175,300
Aug 25, 20250.760.760.750.750.75-403,500
Aug 22, 20250.750.750.740.750.75-288,800
Aug 21, 20250.750.750.740.750.750.67%156,500
Aug 20, 20250.750.750.740.750.75-105,000
Aug 19, 20250.730.750.730.750.752.05%265,200
Aug 18, 20250.740.740.720.730.73-0.68%296,200
Aug 15, 20250.740.740.730.740.74-0.68%247,700
Aug 14, 20250.740.750.740.740.74-218,700
Aug 13, 20250.750.750.740.740.74-1.33%147,100
Aug 12, 20250.730.750.730.750.752.74%133,700
Aug 11, 20250.760.760.730.730.73-3.31%345,300
Aug 8, 20250.760.760.740.760.760.67%99,100
Aug 7, 20250.760.760.750.750.75-0.66%214,900
Aug 6, 20250.740.760.740.760.762.03%510,300
Aug 5, 20250.740.750.730.740.741.37%191,900
Aug 4, 20250.730.740.730.730.73-91,500
Aug 1, 20250.730.730.720.730.730.69%166,700
Jul 31, 20250.730.730.720.730.730.69%182,400
Jul 30, 20250.730.730.720.720.72-126,100
Jul 29, 20250.730.730.720.720.72-1.37%183,100
Jul 28, 20250.720.730.720.730.731.39%139,500
Jul 25, 20250.720.730.720.720.72-224,600
Jul 24, 20250.710.740.710.720.722.86%723,600
Jul 23, 20250.700.710.700.700.700.72%145,600
Jul 22, 20250.700.700.690.700.700.72%112,300
Jul 21, 20250.690.700.690.690.69-2.13%66,600
Jul 18, 20250.690.710.690.710.712.17%141,600
Jul 17, 20250.700.700.690.690.690.73%49,300
Jul 16, 20250.690.690.690.690.69-0.72%86,400
Jul 15, 20250.690.700.690.690.69-197,000
Jul 14, 20250.700.700.690.690.69-0.72%123,900
Jul 11, 20250.690.700.690.700.70-207,000