United Malacca Berhad (KLSE:UMCCA)
Malaysia
· Delayed Price · Currency is MYR 5.80
+0.05 (0.87%)
At close: Mar 9, 2026
United Malacca Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 63,400 |
| Mar 6, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 1.05% | 9,600 |
| Mar 4, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.35% | 18,200 |
| Mar 3, 2026 | 5.70 | 5.77 | 5.70 | 5.71 | 5.71 | -1.55% | 176,100 |
| Mar 2, 2026 | 5.82 | 5.82 | 5.60 | 5.80 | 5.80 | -0.34% | 26,000 |
| Feb 27, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | - | 2,000 |
| Feb 26, 2026 | 5.83 | 5.85 | 5.78 | 5.82 | 5.82 | 0.34% | 36,100 |
| Feb 25, 2026 | 5.80 | 5.84 | 5.76 | 5.80 | 5.80 | -0.68% | 8,700 |
| Feb 24, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | - | 5,300 |
| Feb 23, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 1.04% | 4,100 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 200 |
| Feb 13, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -0.85% | 5,400 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 7,400 |
| Feb 11, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.17% | 41,000 |
| Feb 10, 2026 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | 0.51% | 4,100 |
| Feb 9, 2026 | 5.85 | 5.90 | 5.83 | 5.83 | 5.83 | -1.19% | 85,100 |
| Feb 5, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 33,400 |
| Feb 4, 2026 | 5.84 | 5.85 | 5.80 | 5.85 | 5.85 | 0.17% | 15,400 |
| Feb 3, 2026 | 5.85 | 5.85 | 5.80 | 5.84 | 5.84 | -0.17% | 37,500 |
| Jan 30, 2026 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | - | 18,900 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | -0.17% | 43,500 |
| Jan 28, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.69% | 3,900 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1,000 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | - | 206,000 |
| Jan 23, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 51,500 |
| Jan 22, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | - | 3,000 |
| Jan 21, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.34% | 21,300 |
| Jan 20, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.17% | 17,600 |
| Jan 19, 2026 | 5.79 | 5.89 | 5.79 | 5.79 | 5.79 | -1.19% | 46,100 |
| Jan 16, 2026 | 5.95 | 5.96 | 5.86 | 5.86 | 5.79 | 0.17% | 34,700 |
| Jan 15, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.78 | -0.68% | 16,900 |
| Jan 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | -0.17% | 1,100 |
| Jan 13, 2026 | 5.92 | 5.92 | 5.89 | 5.90 | 5.83 | -0.17% | 56,100 |
| Jan 12, 2026 | 5.90 | 5.92 | 5.89 | 5.91 | 5.84 | -0.51% | 38,000 |
| Jan 9, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.87 | 1.37% | 26,100 |
| Jan 8, 2026 | 5.90 | 5.91 | 5.86 | 5.86 | 5.79 | -0.68% | 9,000 |
| Jan 7, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.83 | - | 2,500 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | 100 |
| Jan 5, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.83 | 1.72% | 35,600 |
| Jan 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.73 | -1.02% | 10,000 |
| Dec 31, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.79 | -0.68% | 35,400 |
| Dec 30, 2025 | 5.88 | 5.90 | 5.86 | 5.90 | 5.83 | - | 4,000 |
| Dec 29, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.83 | -0.17% | 22,500 |
| Dec 26, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.84 | 1.03% | 3,400 |
| Dec 24, 2025 | 5.81 | 5.87 | 5.81 | 5.85 | 5.78 | -0.85% | 2,600 |
| Dec 23, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.83 | -0.17% | 20,300 |
| Dec 22, 2025 | 5.91 | 5.92 | 5.90 | 5.91 | 5.84 | - | 51,600 |
| Dec 19, 2025 | 5.80 | 5.94 | 5.80 | 5.91 | 5.84 | 2.96% | 74,400 |
| Dec 18, 2025 | 5.74 | 5.74 | 5.72 | 5.74 | 5.67 | - | 34,300 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.67 | -1.03% | 25,800 |
| Dec 16, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.73 | -2.03% | 10,300 |
| Dec 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | 0.85% | 700 |
| Dec 11, 2025 | 5.87 | 5.87 | 5.84 | 5.87 | 5.80 | - | 45,700 |
| Dec 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | -0.51% | 1,200 |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -0.51% | 3,500 |
| Dec 5, 2025 | 5.85 | 5.93 | 5.76 | 5.93 | 5.86 | 1.19% | 45,800 |
| Dec 2, 2025 | 5.87 | 5.88 | 5.86 | 5.86 | 5.79 | - | 10,200 |
| Dec 1, 2025 | 5.83 | 5.87 | 5.81 | 5.86 | 5.79 | -0.17% | 18,800 |
| Nov 28, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.80 | -0.17% | 8,300 |
| Nov 27, 2025 | 5.92 | 5.93 | 5.83 | 5.88 | 5.81 | 0.51% | 31,300 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.17% | 13,600 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.79 | -1.18% | 16,100 |
| Nov 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | 0.17% | 4,000 |
| Nov 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | - | 8,000 |
| Nov 20, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.85 | -0.17% | 11,400 |
| Nov 19, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.86 | 1.37% | 11,000 |
| Nov 18, 2025 | 5.89 | 5.90 | 5.81 | 5.85 | 5.78 | -0.68% | 42,500 |
| Nov 17, 2025 | 5.98 | 5.98 | 5.88 | 5.89 | 5.82 | -1.17% | 13,800 |
| Nov 14, 2025 | 5.95 | 5.98 | 5.89 | 5.96 | 5.89 | 0.68% | 24,800 |
| Nov 13, 2025 | 5.92 | 5.98 | 5.92 | 5.92 | 5.85 | 0.17% | 28,300 |
| Nov 12, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.84 | 0.17% | 5,000 |
| Nov 11, 2025 | 5.90 | 5.92 | 5.88 | 5.90 | 5.83 | -0.34% | 31,900 |
| Nov 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | - | 1,900 |
| Nov 7, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.85 | -0.67% | 10,500 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | 5.89 | 0.34% | 16,700 |
| Nov 5, 2025 | 5.94 | 5.97 | 5.94 | 5.94 | 5.87 | - | 5,400 |
| Nov 4, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.87 | 0.85% | 5,900 |
| Nov 3, 2025 | 5.92 | 5.93 | 5.89 | 5.89 | 5.82 | 0.86% | 21,700 |
| Oct 31, 2025 | 5.85 | 5.86 | 5.84 | 5.84 | 5.77 | 0.52% | 8,500 |
| Oct 30, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.74 | 0.35% | 10,000 |
| Oct 27, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.72 | 0.70% | 34,000 |
| Oct 24, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.68 | -0.17% | 8,500 |
| Oct 23, 2025 | 5.72 | 5.77 | 5.72 | 5.76 | 5.69 | 0.52% | 11,100 |
| Oct 22, 2025 | 5.79 | 5.79 | 5.73 | 5.73 | 5.66 | -0.69% | 14,300 |
| Oct 21, 2025 | 5.76 | 5.77 | 5.76 | 5.77 | 5.70 | 0.52% | 5,000 |
| Oct 17, 2025 | 5.80 | 5.81 | 5.74 | 5.74 | 5.67 | -2.38% | 18,700 |
| Oct 16, 2025 | 5.90 | 5.92 | 5.76 | 5.88 | 5.81 | 3.16% | 14,000 |
| Oct 15, 2025 | 5.80 | 5.95 | 5.70 | 5.70 | 5.63 | -1.21% | 45,600 |
| Oct 14, 2025 | 5.90 | 6.03 | 5.76 | 5.77 | 5.70 | -1.37% | 71,600 |
| Oct 13, 2025 | 5.73 | 5.85 | 5.73 | 5.85 | 5.78 | 1.74% | 24,600 |
| Oct 10, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.68 | 1.59% | 13,900 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.64 | 5.66 | 5.59 | 0.18% | 8,800 |
| Oct 8, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.58 | 0.53% | 5,300 |
| Oct 7, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | 5.55 | -0.18% | 16,600 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.61 | 5.63 | 5.56 | -0.35% | 12,500 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 1.25% | 1,700 |
| Oct 2, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.51 | 0.18% | 43,200 |
| Oct 1, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | - | 7,400 |
| Sep 30, 2025 | 5.65 | 5.65 | 5.50 | 5.57 | 5.50 | -1.42% | 23,800 |
| Sep 29, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.58 | 0.89% | 30,100 |