United Malacca Berhad (KLSE:UMCCA)
Malaysia
· Delayed Price · Currency is MYR 5.93
+0.07 (1.19%)
At close: Dec 5, 2025
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.85 | 5.93 | 5.76 | 5.93 | 5.93 | 1.19% | 45,800 |
| Dec 2, 2025 | 5.87 | 5.88 | 5.86 | 5.86 | 5.86 | - | 10,200 |
| Dec 1, 2025 | 5.83 | 5.87 | 5.81 | 5.86 | 5.86 | -0.17% | 18,800 |
| Nov 28, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.17% | 8,300 |
| Nov 27, 2025 | 5.92 | 5.93 | 5.83 | 5.88 | 5.88 | 0.51% | 31,300 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | 13,600 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -1.18% | 16,100 |
| Nov 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | 4,000 |
| Nov 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 8,000 |
| Nov 20, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | -0.17% | 11,400 |
| Nov 19, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 1.37% | 11,000 |
| Nov 18, 2025 | 5.89 | 5.90 | 5.81 | 5.85 | 5.85 | -0.68% | 42,500 |
| Nov 17, 2025 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 13,800 |
| Nov 14, 2025 | 5.95 | 5.98 | 5.89 | 5.96 | 5.96 | 0.68% | 24,800 |
| Nov 13, 2025 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | 0.17% | 28,300 |
| Nov 12, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 0.17% | 5,000 |
| Nov 11, 2025 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | -0.34% | 31,900 |
| Nov 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1,900 |
| Nov 7, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | -0.67% | 10,500 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 0.34% | 16,700 |
| Nov 5, 2025 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | - | 5,400 |
| Nov 4, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.85% | 5,900 |
| Nov 3, 2025 | 5.92 | 5.93 | 5.89 | 5.89 | 5.89 | 0.86% | 21,700 |
| Oct 31, 2025 | 5.85 | 5.86 | 5.84 | 5.84 | 5.84 | 0.52% | 8,500 |
| Oct 30, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.35% | 10,000 |
| Oct 27, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 0.70% | 34,000 |
| Oct 24, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | -0.17% | 8,500 |
| Oct 23, 2025 | 5.72 | 5.77 | 5.72 | 5.76 | 5.76 | 0.52% | 11,100 |
| Oct 22, 2025 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | -0.69% | 14,300 |
| Oct 21, 2025 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 0.52% | 5,000 |
| Oct 17, 2025 | 5.80 | 5.81 | 5.74 | 5.74 | 5.74 | -2.38% | 18,700 |
| Oct 16, 2025 | 5.90 | 5.92 | 5.76 | 5.88 | 5.88 | 3.16% | 14,000 |
| Oct 15, 2025 | 5.80 | 5.95 | 5.70 | 5.70 | 5.70 | -1.21% | 45,600 |
| Oct 14, 2025 | 5.90 | 6.03 | 5.76 | 5.77 | 5.77 | -1.37% | 71,600 |
| Oct 13, 2025 | 5.73 | 5.85 | 5.73 | 5.85 | 5.85 | 1.74% | 24,600 |
| Oct 10, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.59% | 13,900 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.64 | 5.66 | 5.66 | 0.18% | 8,800 |
| Oct 8, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.53% | 5,300 |
| Oct 7, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | -0.18% | 16,600 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.61 | 5.63 | 5.63 | -0.35% | 12,500 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.25% | 1,700 |
| Oct 2, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 0.18% | 43,200 |
| Oct 1, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 7,400 |
| Sep 30, 2025 | 5.65 | 5.65 | 5.50 | 5.57 | 5.57 | -1.42% | 23,800 |
| Sep 29, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 30,100 |
| Sep 26, 2025 | 5.59 | 5.60 | 5.57 | 5.60 | 5.60 | 0.18% | 5,300 |
| Sep 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 33,100 |
| Sep 24, 2025 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 1.45% | 57,700 |
| Sep 23, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | - | 3,500 |
| Sep 22, 2025 | 5.51 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 34,000 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 67,700 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 10,100 |
| Sep 17, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 0.56% | 6,400 |
| Sep 12, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -0.19% | 13,300 |
| Sep 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 2,000 |
| Sep 10, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.69% | 81,000 |
| Sep 8, 2025 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | 0.19% | 21,900 |
| Sep 4, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | -0.93% | 2,100 |
| Sep 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.56% | 39,700 |
| Sep 2, 2025 | 5.30 | 5.32 | 5.20 | 5.32 | 5.32 | 0.38% | 38,500 |
| Aug 29, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.19% | 14,900 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 5,500 |
| Aug 27, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 21,000 |
| Aug 26, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.38% | 1,600 |
| Aug 25, 2025 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | -0.94% | 1,900 |
| Aug 22, 2025 | 5.33 | 5.33 | 5.28 | 5.33 | 5.33 | - | 3,600 |
| Aug 21, 2025 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | - | 2,200 |
| Aug 20, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 9,500 |
| Aug 19, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 25,000 |
| Aug 18, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 4,600 |
| Aug 15, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.19% | 16,400 |
| Aug 14, 2025 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 0.19% | 56,600 |
| Aug 13, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 43,700 |
| Aug 12, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 0.19% | 26,600 |
| Aug 11, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 11,800 |
| Aug 8, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 0.57% | 10,600 |
| Aug 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 3,000 |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | 4,200 |
| Aug 5, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.38% | 23,700 |
| Aug 4, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.57% | 5,500 |
| Aug 1, 2025 | 5.25 | 5.33 | 5.22 | 5.23 | 5.23 | -2.24% | 17,000 |
| Jul 31, 2025 | 5.27 | 5.35 | 5.26 | 5.35 | 5.35 | -0.37% | 4,600 |
| Jul 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.27% | 8,700 |
| Jul 29, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 6,500 |
| Jul 28, 2025 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | -0.96% | 18,600 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -0.19% | 21,200 |
| Jul 24, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -2.80% | 30,200 |
| Jul 23, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.23 | 0.19% | 29,500 |
| Jul 22, 2025 | 5.32 | 5.35 | 5.30 | 5.35 | 5.22 | 0.56% | 55,200 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.26 | 5.32 | 5.19 | - | 9,300 |
| Jul 18, 2025 | 5.28 | 5.32 | 5.21 | 5.32 | 5.19 | 0.38% | 24,900 |
| Jul 17, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.17 | - | 22,700 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.17 | - | 14,300 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 45,600 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 31,300 |
| Jul 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 100 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.22 | 5.30 | 5.17 | - | 9,100 |
| Jul 9, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.17 | 0.19% | 19,000 |
| Jul 8, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.16 | 0.19% | 13,000 |
| Jul 7, 2025 | 5.28 | 5.29 | 5.28 | 5.28 | 5.15 | - | 13,200 |