UMediC Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	128,500
Apr 28, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	227,600
Apr 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	168,100
Apr 24, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	238,900
Apr 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	672,800
Apr 22, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	944,300
Apr 21, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	578,200
Apr 20, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	322,100
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	150,900
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	27,500
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	-	50,100
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	21,100
Apr 10, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	222,700
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	14,100
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	147,000
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-	74,300
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-	17,000
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	48,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	105,400
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	65,000
Mar 31, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	25,500
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	269,600
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	117,000
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-	81,100
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-	73,500
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	221,100
Mar 18, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	113,700
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	70,200
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	50,100
Mar 13, 2026	0.30	0.30	0.29	0.30	0.30	-	104,900
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	34,800
Mar 11, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	113,500
Mar 10, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	172,300
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	265,700
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	103,500
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	12,500
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	49,300
Mar 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	38,700
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-4.76%	70,600
Feb 27, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	53,100
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	19,400
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Feb 24, 2026	0.30	0.32	0.30	0.32	0.32	1.59%	27,400
Feb 23, 2026	0.32	0.32	0.29	0.32	0.32	-	75,100
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	-	9,100
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	54,300
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	23,300
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	58,700
Feb 12, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	77,400
Feb 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	149,900
Feb 10, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	195,800
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	134,600
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	-	8,900
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	98,400
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	114,000
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	178,300
Jan 30, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	255,300
Jan 29, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	268,300
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	159,900
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	377,700
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	819,700
Jan 23, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	182,400
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	502,700
Jan 21, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	630,300
Jan 20, 2026	0.33	0.33	0.32	0.33	0.32	-1.52%	404,300
Jan 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	133,900
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	329,000
Jan 15, 2026	0.33	0.34	0.33	0.33	0.32	-	305,400
Jan 14, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	389,900
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	245,700
Jan 12, 2026	0.34	0.34	0.33	0.33	0.33	-	303,300
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	314,700
Jan 8, 2026	0.33	0.34	0.33	0.34	0.33	-1.47%	1,086,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	241,800
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-	121,100
Jan 5, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	702,600
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	320,500
Dec 31, 2025	0.33	0.34	0.33	0.34	0.33	-2.90%	261,800
Dec 30, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	342,000
Dec 29, 2025	0.35	0.35	0.34	0.34	0.33	-5.63%	156,900
Dec 26, 2025	0.35	0.36	0.34	0.36	0.35	-1.39%	89,200
Dec 23, 2025	0.36	0.36	0.34	0.36	0.36	1.41%	44,100
Dec 22, 2025	0.37	0.37	0.35	0.36	0.35	-1.39%	68,100
Dec 19, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	150,200
Dec 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	60,800
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	115,900
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-	35,300
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	45,000
Dec 12, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	61,100
Dec 11, 2025	0.36	0.36	0.35	0.36	0.36	-1.37%	56,300
Dec 10, 2025	0.34	0.37	0.34	0.37	0.36	10.61%	212,100
Dec 9, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	107,500
Dec 8, 2025	0.33	0.34	0.33	0.34	0.33	-2.90%	142,900
Dec 5, 2025	0.34	0.35	0.33	0.35	0.34	4.55%	131,500
Dec 4, 2025	0.35	0.36	0.33	0.33	0.33	-5.71%	993,600
Dec 3, 2025	0.35	0.36	0.35	0.35	0.35	-	164,900
Dec 2, 2025	0.34	0.35	0.34	0.35	0.35	-	62,200
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	121,900
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	168,200