Uchi Technologies Berhad (KLSE:UCHITEC)
Malaysia
· Delayed Price · Currency is MYR 3.110
-0.090 (-2.81%)
At close: Dec 5, 2025
Uchi Technologies Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -2.81% | 142,100 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 102,500 |
| Dec 3, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 261,900 |
| Dec 2, 2025 | 3.15 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 395,700 |
| Dec 1, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.61% | 174,200 |
| Nov 28, 2025 | 3.09 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 228,400 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | - | 129,700 |
| Nov 26, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.65% | 241,200 |
| Nov 25, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | 60,800 |
| Nov 24, 2025 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 119,900 |
| Nov 21, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | - | 170,700 |
| Nov 20, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | 0.33% | 107,800 |
| Nov 19, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 451,500 |
| Nov 18, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -1.31% | 139,700 |
| Nov 17, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.99% | 85,200 |
| Nov 14, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.33% | 154,400 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 226,600 |
| Nov 12, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.97% | 257,000 |
| Nov 11, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 163,400 |
| Nov 10, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 171,600 |
| Nov 7, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | -0.97% | 71,000 |
| Nov 6, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 124,100 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.94% | 270,200 |
| Nov 4, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.32% | 304,700 |
| Nov 3, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 132,600 |
| Oct 31, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | - | 264,600 |
| Oct 30, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 164,400 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.12 | 0.32% | 936,500 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 155,000 |
| Oct 27, 2025 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | - | 173,900 |
| Oct 24, 2025 | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | 2.28% | 146,000 |
| Oct 23, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | - | 87,800 |
| Oct 22, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 597,300 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 1.00% | 116,600 |
| Oct 17, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 401,600 |
| Oct 16, 2025 | 3.05 | 3.08 | 2.99 | 3.00 | 3.00 | -0.66% | 2,187,100 |
| Oct 15, 2025 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -4.43% | 4,643,600 |
| Oct 14, 2025 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -1.25% | 250,300 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -1.84% | 1,132,900 |
| Oct 10, 2025 | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | 0.62% | 59,000 |
| Oct 9, 2025 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | - | 72,700 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.92% | 140,900 |
| Oct 7, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.51% | 125,600 |
| Oct 6, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 2,102,700 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 0.91% | 99,900 |
| Oct 2, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 1.23% | 133,800 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | 129,600 |
| Sep 30, 2025 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -0.60% | 220,900 |
| Sep 29, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | - | 177,700 |
| Sep 26, 2025 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 213,400 |
| Sep 25, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 1,075,400 |
| Sep 24, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.29% | 264,700 |
| Sep 23, 2025 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | 0.88% | 250,300 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 0.88% | 99,400 |
| Sep 19, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 145,600 |
| Sep 18, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | 0.60% | 196,400 |
| Sep 17, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 61,800 |
| Sep 12, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 1.51% | 193,400 |
| Sep 11, 2025 | 3.33 | 3.33 | 3.30 | 3.31 | 3.31 | -0.30% | 269,100 |
| Sep 10, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.90% | 163,900 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | - | 317,600 |
| Sep 8, 2025 | 3.28 | 3.38 | 3.27 | 3.35 | 3.35 | -0.59% | 466,900 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.33 | 0.60% | 582,100 |
| Sep 3, 2025 | 3.33 | 3.36 | 3.30 | 3.35 | 3.31 | 0.30% | 450,200 |
| Sep 2, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.30 | 2.45% | 334,300 |
| Aug 29, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.22 | -0.31% | 371,400 |
| Aug 28, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.23 | 0.93% | 219,000 |
| Aug 27, 2025 | 3.23 | 3.32 | 3.21 | 3.24 | 3.20 | -0.92% | 859,100 |
| Aug 26, 2025 | 3.24 | 3.27 | 3.19 | 3.27 | 3.23 | 2.19% | 362,900 |
| Aug 25, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.16 | 0.63% | 246,800 |
| Aug 22, 2025 | 3.20 | 3.21 | 3.09 | 3.18 | 3.14 | -1.24% | 860,900 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.19 | 3.22 | 3.18 | -1.23% | 551,200 |
| Aug 20, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.22 | 1.87% | 626,500 |
| Aug 19, 2025 | 3.29 | 3.30 | 3.17 | 3.20 | 3.16 | -2.44% | 954,500 |
| Aug 18, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.24 | 1.23% | 335,400 |
| Aug 15, 2025 | 3.27 | 3.28 | 3.24 | 3.24 | 3.20 | -0.92% | 228,700 |
| Aug 14, 2025 | 3.24 | 3.28 | 3.23 | 3.27 | 3.23 | 0.93% | 131,700 |
| Aug 13, 2025 | 3.21 | 3.26 | 3.21 | 3.24 | 3.20 | 0.93% | 280,800 |
| Aug 12, 2025 | 3.21 | 3.25 | 3.17 | 3.21 | 3.17 | 0.31% | 841,000 |
| Aug 11, 2025 | 3.25 | 3.27 | 3.20 | 3.20 | 3.16 | -1.54% | 329,100 |
| Aug 8, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.21 | 0.93% | 98,000 |
| Aug 7, 2025 | 3.21 | 3.23 | 3.20 | 3.22 | 3.18 | -0.92% | 154,400 |
| Aug 6, 2025 | 3.25 | 3.26 | 3.19 | 3.25 | 3.21 | - | 236,400 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.21 | 3.25 | 3.21 | 0.62% | 128,700 |
| Aug 4, 2025 | 3.19 | 3.24 | 3.17 | 3.23 | 3.19 | 1.25% | 93,400 |
| Aug 1, 2025 | 3.21 | 3.24 | 3.19 | 3.19 | 3.15 | - | 423,300 |
| Jul 31, 2025 | 3.20 | 3.24 | 3.17 | 3.19 | 3.15 | -1.24% | 240,200 |
| Jul 30, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.19 | 0.94% | 272,000 |
| Jul 29, 2025 | 3.19 | 3.21 | 3.17 | 3.20 | 3.16 | 0.31% | 159,400 |
| Jul 28, 2025 | 3.20 | 3.21 | 3.18 | 3.19 | 3.15 | 0.31% | 177,900 |
| Jul 25, 2025 | 3.16 | 3.21 | 3.16 | 3.18 | 3.14 | - | 66,800 |
| Jul 24, 2025 | 3.18 | 3.21 | 3.17 | 3.18 | 3.14 | -0.31% | 129,200 |
| Jul 23, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.15 | 2.57% | 118,500 |
| Jul 22, 2025 | 3.17 | 3.18 | 3.10 | 3.11 | 3.07 | -0.96% | 166,500 |
| Jul 21, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.10 | -1.88% | 100,000 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.19 | 3.20 | 3.16 | -0.62% | 50,700 |
| Jul 17, 2025 | 3.22 | 3.23 | 3.18 | 3.22 | 3.18 | 1.58% | 559,600 |
| Jul 16, 2025 | 3.22 | 3.22 | 3.15 | 3.17 | 3.13 | -1.55% | 60,600 |
| Jul 15, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.18 | - | 78,500 |
| Jul 14, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | 0.63% | 80,500 |