Skip to main content
UEM Edgenta Berhad (KLSE:EDGENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
0.00 (0.00%)
At close: Apr 28, 2026

UEM Edgenta Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.081.081.081.08-97,200
Apr 27, 20261.081.091.081.081.08-136,700
Apr 24, 20261.081.081.081.081.08-287,700
Apr 23, 20261.081.081.081.081.08-198,100
Apr 22, 20261.081.091.081.081.08-240,200
Apr 21, 20261.081.081.081.081.08-84,000
Apr 20, 20261.081.091.081.081.08-812,900
Apr 17, 20261.081.081.081.081.08-470,400
Apr 16, 20261.081.091.081.081.08-363,700
Apr 15, 20261.081.091.081.081.08-351,800
Apr 14, 20261.081.091.081.081.08-300,800
Apr 13, 20261.081.081.081.081.08-719,600
Apr 10, 20261.081.091.081.081.08-0.92%371,600
Apr 9, 20261.081.091.081.091.090.93%665,800
Apr 8, 20261.081.091.081.081.08-651,800
Apr 7, 20261.081.091.081.081.08-0.92%311,800
Apr 6, 20261.081.091.081.091.090.93%523,600
Apr 3, 20261.081.091.081.081.08-4,035,300
Apr 2, 20261.071.081.061.081.081.89%1,224,200
Apr 1, 20261.061.071.061.061.06-165,600
Mar 31, 20261.051.071.051.061.06-482,900
Mar 30, 20261.061.061.051.061.06-578,700
Mar 27, 20261.061.061.051.061.06-416,200
Mar 26, 20261.061.061.051.061.06-230,500
Mar 25, 20261.051.061.051.061.060.95%338,800
Mar 24, 20261.061.061.051.051.05-0.94%187,700
Mar 19, 20261.061.071.051.061.060.95%1,476,600
Mar 18, 20261.051.061.051.051.05-0.94%75,200
Mar 17, 20261.051.061.051.061.060.95%251,000
Mar 16, 20261.061.061.051.051.05-1,248,100
Mar 13, 20261.051.051.051.051.05-215,900
Mar 12, 20261.051.061.051.051.05-0.94%405,900
Mar 11, 20261.051.061.051.061.06-131,000
Mar 10, 20261.051.061.051.061.060.95%207,400
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