Uchi Technologies Berhad (KLSE:UCHITEC)
Malaysia
· Delayed Price · Currency is MYR 2.840
-0.100 (-3.40%)
At close: Mar 9, 2026
Uchi Technologies Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 89,400 |
| Mar 5, 2026 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | 0.68% | 787,500 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -2.01% | 787,100 |
| Mar 3, 2026 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -1.32% | 1,111,400 |
| Mar 2, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.98% | 801,600 |
| Feb 27, 2026 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 268,100 |
| Feb 26, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 227,300 |
| Feb 25, 2026 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | - | 51,400 |
| Feb 24, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.08 | -0.32% | 235,700 |
| Feb 23, 2026 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | - | 81,200 |
| Feb 20, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 43,500 |
| Feb 19, 2026 | 3.11 | 3.11 | 3.07 | 3.11 | 3.11 | - | 176,200 |
| Feb 16, 2026 | 3.10 | 3.11 | 3.07 | 3.11 | 3.11 | 0.65% | 118,000 |
| Feb 13, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 95,700 |
| Feb 12, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 99,500 |
| Feb 11, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 56,500 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 1.00% | 134,400 |
| Feb 9, 2026 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | -0.66% | 223,600 |
| Feb 6, 2026 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | 0.33% | 201,200 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 339,800 |
| Feb 4, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 255,500 |
| Feb 3, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | 0.33% | 213,500 |
| Jan 30, 2026 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | -1.29% | 381,600 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 163,800 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.05 | 3.08 | 3.08 | -4.35% | 976,700 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 210,400 |
| Jan 26, 2026 | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | -0.94% | 317,500 |
| Jan 23, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 125,100 |
| Jan 22, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 146,500 |
| Jan 21, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 1,019,600 |
| Jan 20, 2026 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 696,100 |
| Jan 19, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.27% | 276,900 |
| Jan 16, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 1,230,300 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | - | 580,000 |
| Jan 14, 2026 | 3.16 | 3.17 | 3.11 | 3.12 | 3.12 | -1.58% | 363,000 |
| Jan 13, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -0.31% | 104,500 |
| Jan 12, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 300,000 |
| Jan 9, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 167,000 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | 1.27% | 433,000 |
| Jan 7, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 294,000 |
| Jan 6, 2026 | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | 2.86% | 375,600 |
| Jan 5, 2026 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.32% | 177,600 |
| Jan 2, 2026 | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | - | 115,000 |
| Dec 31, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 93,300 |
| Dec 30, 2025 | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 186,300 |
| Dec 29, 2025 | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | 0.96% | 255,300 |
| Dec 26, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | -0.32% | 62,900 |
| Dec 24, 2025 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | - | 70,800 |
| Dec 23, 2025 | 3.16 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 31,600 |
| Dec 22, 2025 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 176,500 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 0.96% | 184,600 |
| Dec 18, 2025 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.64% | 71,600 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 58,100 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.32% | 114,500 |
| Dec 15, 2025 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 87,300 |
| Dec 12, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 122,600 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 42,400 |
| Dec 10, 2025 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | 0.98% | 114,200 |
| Dec 9, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -2.54% | 169,100 |
| Dec 8, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.11 | 1.29% | 253,800 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.07 | -2.81% | 142,100 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.15 | -0.62% | 102,500 |
| Dec 3, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.17 | 0.94% | 261,900 |
| Dec 2, 2025 | 3.15 | 3.19 | 3.10 | 3.19 | 3.14 | 1.27% | 395,700 |
| Dec 1, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.11 | 1.61% | 174,200 |
| Nov 28, 2025 | 3.09 | 3.12 | 3.08 | 3.10 | 3.06 | 0.65% | 228,400 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.04 | - | 129,700 |
| Nov 26, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.04 | 1.65% | 241,200 |
| Nov 25, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | - | 60,800 |
| Nov 24, 2025 | 3.02 | 3.03 | 3.01 | 3.03 | 2.99 | 0.33% | 119,900 |
| Nov 21, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | - | 170,700 |
| Nov 20, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 2.98 | 0.33% | 107,800 |
| Nov 19, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 2.97 | - | 451,500 |
| Nov 18, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 2.97 | -1.31% | 139,700 |
| Nov 17, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.01 | 0.99% | 85,200 |
| Nov 14, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 2.98 | -0.33% | 154,400 |
| Nov 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 2.99 | -0.66% | 226,600 |
| Nov 12, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.01 | -0.97% | 257,000 |
| Nov 11, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.04 | 1.65% | 163,400 |
| Nov 10, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | -0.66% | 171,600 |
| Nov 7, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.01 | -0.97% | 71,000 |
| Nov 6, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.04 | 1.65% | 124,100 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 2.99 | -1.94% | 270,200 |
| Nov 4, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.05 | 0.32% | 304,700 |
| Nov 3, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.04 | -0.65% | 132,600 |
| Oct 31, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.06 | - | 264,600 |
| Oct 30, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.06 | -0.64% | 164,400 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.08 | 0.32% | 936,500 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.10 | 3.11 | 3.07 | -0.96% | 155,000 |
| Oct 27, 2025 | 3.17 | 3.18 | 3.10 | 3.14 | 3.10 | - | 173,900 |
| Oct 24, 2025 | 3.08 | 3.16 | 3.07 | 3.14 | 3.10 | 2.28% | 146,000 |
| Oct 23, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.03 | - | 87,800 |
| Oct 22, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.03 | 0.99% | 597,300 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.00 | 1.00% | 116,600 |
| Oct 17, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 2.97 | 0.33% | 401,600 |
| Oct 16, 2025 | 3.05 | 3.08 | 2.99 | 3.00 | 2.96 | -0.66% | 2,187,100 |
| Oct 15, 2025 | 3.19 | 3.19 | 3.02 | 3.02 | 2.98 | -4.43% | 4,643,600 |
| Oct 14, 2025 | 3.20 | 3.22 | 3.15 | 3.16 | 3.11 | -1.25% | 250,300 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.15 | -1.84% | 1,132,900 |
| Oct 10, 2025 | 3.25 | 3.27 | 3.25 | 3.26 | 3.21 | 0.62% | 59,000 |