Skip to main content
UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
+0.010 (0.95%)
At close: Mar 6, 2026

UEM Edgenta Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.061.061.051.051.05-0.94%1,813,400
Mar 6, 20261.061.071.061.061.060.95%1,880,300
Mar 5, 20261.051.051.051.051.05-560,400
Mar 4, 20261.051.051.041.051.050.96%826,800
Mar 3, 20261.041.041.041.041.04-0.95%294,200
Mar 2, 20261.051.051.041.051.05-380,900
Feb 27, 20261.051.051.041.051.05-1,140,400
Feb 26, 20261.051.061.051.051.05-183,100
Feb 25, 20261.051.061.051.051.05-0.94%206,500
Feb 24, 20261.051.061.051.061.06-529,100
Feb 23, 20261.051.061.051.061.060.95%558,100
Feb 20, 20261.051.051.041.051.050.96%267,100
Feb 19, 20261.041.041.041.041.04-82,300
Feb 16, 20261.041.051.041.041.04-0.95%122,000
Feb 13, 20261.051.051.041.051.05-203,000
Feb 12, 20261.041.061.041.051.050.96%1,388,200
Feb 11, 20261.051.051.041.041.04-657,100
Feb 10, 20261.051.061.041.041.04-0.95%532,700
Feb 9, 20261.051.061.051.051.05-0.94%323,800
Feb 6, 20261.051.061.051.061.06-367,700
Feb 5, 20261.051.061.051.061.060.95%4,103,500
Feb 4, 20261.051.061.051.051.05-689,500
Feb 3, 20261.051.061.051.051.05-499,900
Jan 30, 20261.051.061.051.051.05-1,995,700
Jan 29, 20261.061.061.051.051.05-733,600
Jan 28, 20261.051.061.051.051.05-0.94%266,800
Jan 27, 20261.061.061.061.061.06-0.93%1,500,200
Jan 26, 20261.051.071.051.071.071.90%2,137,600
Jan 23, 20261.051.061.051.051.05-408,600
Jan 22, 20261.061.061.051.051.05-205,400
Jan 21, 20261.051.051.051.051.05-541,700
Jan 20, 20261.051.061.051.051.05-764,100
Jan 19, 20261.051.061.051.051.05-0.94%686,000
Jan 16, 20261.051.061.051.061.060.95%1,083,400
Jan 15, 20261.051.061.051.051.05-0.94%485,600
Jan 14, 20261.051.061.051.061.060.95%1,678,700
Jan 13, 20261.061.061.051.051.05-0.94%1,124,000
Jan 12, 20261.041.061.041.061.062.91%3,080,400
Jan 9, 20261.031.041.031.031.03-415,100
Jan 8, 20261.031.041.031.031.03-0.96%341,900
Jan 7, 20261.041.041.031.041.040.97%441,700
Jan 6, 20261.031.051.031.031.03-3,899,900
Jan 5, 20261.031.041.031.031.03-1,036,400
Jan 2, 20261.031.041.031.031.03-0.96%234,500
Dec 31, 20251.041.041.031.041.040.97%471,400
Dec 30, 20251.031.041.031.031.03-432,400
Dec 29, 20251.031.031.031.031.03-0.96%627,400
Dec 26, 20251.031.041.021.041.040.97%568,800
Dec 24, 20251.031.041.021.031.03-0.96%1,817,500
Dec 23, 20251.031.041.031.041.04-143,700
Dec 22, 20251.041.041.031.041.040.97%355,300
Dec 19, 20251.041.041.031.031.03-390,600
Dec 18, 20251.031.041.031.031.03-0.96%174,200
Dec 17, 20251.031.041.031.041.040.97%241,200
Dec 16, 20251.021.041.021.031.03-0.96%811,800
Dec 15, 20251.031.041.021.041.040.97%1,195,800
Dec 12, 20251.031.031.021.031.030.98%4,052,700
Dec 11, 20251.021.031.021.021.02-0.97%382,200
Dec 10, 20251.021.031.021.031.03-518,700
Dec 9, 20251.031.031.021.031.03-736,100
Dec 8, 20251.021.041.021.031.03-2,228,500
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