Uchi Technologies Berhad (KLSE:UCHITEC)
Malaysia
· Delayed Price · Currency is MYR 2.830
-0.020 (-0.70%)
At close: Apr 28, 2026
Uchi Technologies Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.88 | 2.88 | 2.80 | 2.83 | 2.83 | -0.70% | 200,400 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -0.70% | 185,200 |
| Apr 24, 2026 | 2.80 | 2.89 | 2.80 | 2.87 | 2.87 | 2.50% | 469,400 |
| Apr 23, 2026 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | -0.71% | 361,600 |
| Apr 22, 2026 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 2.55% | 281,200 |
| Apr 21, 2026 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | - | 606,200 |
| Apr 20, 2026 | 2.79 | 2.79 | 2.72 | 2.75 | 2.75 | -0.36% | 330,500 |
| Apr 17, 2026 | 2.72 | 2.78 | 2.69 | 2.76 | 2.76 | 1.47% | 353,300 |
| Apr 16, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 4.21% | 510,900 |
| Apr 15, 2026 | 2.60 | 2.64 | 2.60 | 2.61 | 2.61 | 0.38% | 273,600 |
| Apr 14, 2026 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | 0.39% | 335,400 |
| Apr 13, 2026 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | - | 170,100 |
| Apr 10, 2026 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | -0.38% | 499,600 |
| Apr 9, 2026 | 2.59 | 2.60 | 2.57 | 2.60 | 2.60 | 0.78% | 307,700 |
| Apr 8, 2026 | 2.61 | 2.65 | 2.57 | 2.58 | 2.58 | - | 1,213,000 |
| Apr 7, 2026 | 2.60 | 2.65 | 2.56 | 2.58 | 2.58 | -0.39% | 679,100 |
| Apr 6, 2026 | 2.55 | 2.62 | 2.55 | 2.59 | 2.59 | 1.57% | 179,000 |
| Apr 3, 2026 | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | -0.39% | 649,200 |
| Apr 2, 2026 | 2.65 | 2.65 | 2.55 | 2.56 | 2.56 | -3.03% | 567,300 |
| Apr 1, 2026 | 2.58 | 2.70 | 2.57 | 2.64 | 2.64 | 3.94% | 973,400 |
| Mar 31, 2026 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 1.60% | 469,400 |
| Mar 30, 2026 | 2.65 | 2.65 | 2.49 | 2.50 | 2.50 | -5.66% | 1,531,300 |
| Mar 27, 2026 | 2.68 | 2.71 | 2.65 | 2.65 | 2.65 | -1.12% | 401,300 |
| Mar 26, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 397,400 |
| Mar 25, 2026 | 2.71 | 2.77 | 2.70 | 2.72 | 2.72 | 0.37% | 388,100 |
| Mar 24, 2026 | 2.81 | 2.82 | 2.70 | 2.71 | 2.71 | -3.56% | 570,700 |
| Mar 19, 2026 | 2.82 | 2.82 | 2.80 | 2.81 | 2.81 | -0.35% | 118,700 |
| Mar 18, 2026 | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | - | 168,900 |
| Mar 17, 2026 | 2.80 | 2.88 | 2.79 | 2.82 | 2.82 | 1.08% | 478,000 |
| Mar 16, 2026 | 2.89 | 2.89 | 2.78 | 2.79 | 2.79 | -3.12% | 553,900 |
| Mar 13, 2026 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | -1.03% | 113,400 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.87 | -0.68% | 372,600 |
| Mar 11, 2026 | 2.95 | 2.96 | 2.93 | 2.93 | 2.88 | -0.68% | 112,900 |
| Mar 10, 2026 | 2.86 | 2.96 | 2.86 | 2.95 | 2.90 | 3.87% | 499,100 |
| Mar 9, 2026 | 2.93 | 2.93 | 2.83 | 2.84 | 2.80 | -3.40% | 621,200 |
| Mar 6, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.89 | - | 89,400 |
| Mar 5, 2026 | 2.91 | 2.95 | 2.89 | 2.94 | 2.89 | 0.68% | 787,500 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.89 | 2.92 | 2.87 | -2.01% | 787,100 |
| Mar 3, 2026 | 3.02 | 3.04 | 2.95 | 2.98 | 2.93 | -1.32% | 1,111,400 |
| Mar 2, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 2.97 | -0.98% | 801,600 |
| Feb 27, 2026 | 3.06 | 3.08 | 3.04 | 3.05 | 3.00 | -0.33% | 268,100 |
| Feb 26, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.01 | -0.65% | 227,300 |
| Feb 25, 2026 | 3.08 | 3.10 | 3.07 | 3.08 | 3.03 | - | 51,400 |
| Feb 24, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.03 | -0.32% | 235,700 |
| Feb 23, 2026 | 3.09 | 3.10 | 3.08 | 3.09 | 3.04 | - | 81,200 |
| Feb 20, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.04 | -0.64% | 43,500 |
| Feb 19, 2026 | 3.11 | 3.11 | 3.07 | 3.11 | 3.06 | - | 176,200 |
| Feb 16, 2026 | 3.10 | 3.11 | 3.07 | 3.11 | 3.06 | 0.65% | 118,000 |
| Feb 13, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.04 | 0.98% | 95,700 |
| Feb 12, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.01 | 0.66% | 99,500 |
| Feb 11, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 2.99 | - | 56,500 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.99 | 1.00% | 134,400 |
| Feb 9, 2026 | 3.03 | 3.05 | 3.01 | 3.01 | 2.96 | -0.66% | 223,600 |
| Feb 6, 2026 | 3.02 | 3.08 | 3.01 | 3.03 | 2.98 | 0.33% | 201,200 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 2.97 | -0.98% | 339,800 |
| Feb 4, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.00 | -0.33% | 255,500 |
| Feb 3, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 3.01 | 0.33% | 213,500 |
| Jan 30, 2026 | 3.09 | 3.10 | 3.04 | 3.05 | 3.00 | -1.29% | 381,600 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.04 | 0.32% | 163,800 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.05 | 3.08 | 3.03 | -4.35% | 976,700 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.17 | 1.90% | 210,400 |
| Jan 26, 2026 | 3.18 | 3.19 | 3.15 | 3.16 | 3.11 | -0.94% | 317,500 |
| Jan 23, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.14 | -0.31% | 125,100 |
| Jan 22, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.15 | 2.24% | 146,500 |
| Jan 21, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.08 | 0.64% | 1,019,600 |
| Jan 20, 2026 | 3.12 | 3.13 | 3.10 | 3.11 | 3.06 | -0.32% | 696,100 |
| Jan 19, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.07 | -1.27% | 276,900 |
| Jan 16, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.11 | 1.28% | 1,230,300 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.07 | - | 580,000 |
| Jan 14, 2026 | 3.16 | 3.17 | 3.11 | 3.12 | 3.07 | -1.58% | 363,000 |
| Jan 13, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.12 | -0.31% | 104,500 |
| Jan 12, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.13 | - | 300,000 |
| Jan 9, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.13 | -0.63% | 167,000 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.18 | 3.20 | 3.15 | 1.27% | 433,000 |
| Jan 7, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.11 | -2.47% | 294,000 |
| Jan 6, 2026 | 3.16 | 3.25 | 3.15 | 3.24 | 3.19 | 2.86% | 375,600 |
| Jan 5, 2026 | 3.19 | 3.19 | 3.13 | 3.15 | 3.10 | -0.32% | 177,600 |
| Jan 2, 2026 | 3.13 | 3.19 | 3.13 | 3.16 | 3.11 | - | 115,000 |
| Dec 31, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.11 | 0.32% | 93,300 |
| Dec 30, 2025 | 3.15 | 3.18 | 3.15 | 3.15 | 3.10 | -0.32% | 186,300 |
| Dec 29, 2025 | 3.14 | 3.19 | 3.14 | 3.16 | 3.11 | 0.96% | 255,300 |
| Dec 26, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.08 | -0.32% | 62,900 |
| Dec 24, 2025 | 3.15 | 3.17 | 3.13 | 3.14 | 3.09 | - | 70,800 |
| Dec 23, 2025 | 3.16 | 3.17 | 3.11 | 3.14 | 3.09 | -0.63% | 31,600 |
| Dec 22, 2025 | 3.16 | 3.20 | 3.14 | 3.16 | 3.11 | 0.64% | 176,500 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.09 | 0.96% | 184,600 |
| Dec 18, 2025 | 3.13 | 3.15 | 3.11 | 3.11 | 3.06 | -0.64% | 71,600 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.08 | 0.64% | 58,100 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 3.06 | -0.32% | 114,500 |
| Dec 15, 2025 | 3.10 | 3.14 | 3.09 | 3.12 | 3.07 | 0.97% | 87,300 |
| Dec 12, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.04 | 0.32% | 122,600 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.03 | -0.65% | 42,400 |
| Dec 10, 2025 | 3.10 | 3.13 | 3.08 | 3.10 | 3.05 | 0.98% | 114,200 |
| Dec 9, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.02 | -2.54% | 169,100 |
| Dec 8, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.06 | 1.29% | 253,800 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.02 | -2.81% | 142,100 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.11 | -0.62% | 102,500 |
| Dec 3, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.12 | 0.94% | 261,900 |
| Dec 2, 2025 | 3.15 | 3.19 | 3.10 | 3.19 | 3.10 | 1.27% | 395,700 |
| Dec 1, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.06 | 1.61% | 174,200 |