UWC Berhad (KLSE:UWC)
Malaysia
· Delayed Price · Currency is MYR 3.780
+0.040 (1.07%)
At close: Dec 5, 2025
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.84 | 3.74 | 3.78 | 3.78 | 1.07% | 432,500 |
| Dec 4, 2025 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | 480,800 |
| Dec 3, 2025 | 3.69 | 3.81 | 3.65 | 3.78 | 3.78 | 2.16% | 740,400 |
| Dec 2, 2025 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | - | 2,038,400 |
| Dec 1, 2025 | 3.58 | 3.72 | 3.51 | 3.70 | 3.70 | 4.23% | 1,454,800 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -2.20% | 1,028,800 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.27% | 1,528,600 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -1.89% | 1,756,700 |
| Nov 25, 2025 | 3.56 | 3.79 | 3.56 | 3.71 | 3.71 | 5.10% | 5,637,900 |
| Nov 24, 2025 | 3.67 | 3.70 | 3.53 | 3.53 | 3.53 | -3.02% | 7,971,100 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.58 | 3.64 | 3.64 | -3.70% | 1,849,300 |
| Nov 20, 2025 | 3.74 | 3.79 | 3.71 | 3.78 | 3.78 | 3.00% | 1,890,300 |
| Nov 19, 2025 | 3.66 | 3.68 | 3.59 | 3.67 | 3.67 | 0.55% | 1,141,500 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | -3.44% | 2,038,900 |
| Nov 17, 2025 | 3.82 | 3.90 | 3.69 | 3.78 | 3.78 | -1.56% | 1,625,200 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.74 | 3.84 | 3.84 | -2.78% | 2,099,100 |
| Nov 13, 2025 | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | -1.25% | 1,565,700 |
| Nov 12, 2025 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 1,283,000 |
| Nov 11, 2025 | 4.12 | 4.19 | 4.05 | 4.08 | 4.08 | -0.73% | 1,148,400 |
| Nov 10, 2025 | 4.10 | 4.16 | 4.06 | 4.11 | 4.11 | 0.24% | 938,100 |
| Nov 7, 2025 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -1.44% | 799,900 |
| Nov 6, 2025 | 4.04 | 4.17 | 4.02 | 4.16 | 4.16 | 3.48% | 2,449,900 |
| Nov 5, 2025 | 3.99 | 4.05 | 3.90 | 4.02 | 4.02 | -0.50% | 2,637,500 |
| Nov 4, 2025 | 4.11 | 4.13 | 4.00 | 4.04 | 4.04 | -1.94% | 2,092,800 |
| Nov 3, 2025 | 4.12 | 4.16 | 4.07 | 4.12 | 4.12 | 0.24% | 1,337,100 |
| Oct 31, 2025 | 4.21 | 4.21 | 4.09 | 4.11 | 4.11 | -2.38% | 1,554,300 |
| Oct 30, 2025 | 4.19 | 4.25 | 4.06 | 4.21 | 4.21 | 0.48% | 6,994,000 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.16 | 4.19 | 4.19 | 1.21% | 4,317,400 |
| Oct 28, 2025 | 4.20 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 2,740,800 |
| Oct 27, 2025 | 4.21 | 4.29 | 4.16 | 4.19 | 4.19 | 1.45% | 3,306,400 |
| Oct 24, 2025 | 4.01 | 4.16 | 3.99 | 4.13 | 4.13 | 4.56% | 2,505,000 |
| Oct 23, 2025 | 3.93 | 4.01 | 3.92 | 3.95 | 3.95 | -0.75% | 1,103,800 |
| Oct 22, 2025 | 3.98 | 4.00 | 3.91 | 3.98 | 3.98 | - | 1,254,300 |
| Oct 21, 2025 | 4.00 | 4.09 | 3.97 | 3.98 | 3.98 | 1.27% | 2,864,500 |
| Oct 17, 2025 | 4.08 | 4.10 | 3.91 | 3.93 | 3.93 | -3.91% | 5,875,900 |
| Oct 16, 2025 | 4.13 | 4.19 | 4.07 | 4.09 | 4.09 | -0.97% | 1,696,800 |
| Oct 15, 2025 | 4.11 | 4.19 | 4.06 | 4.13 | 4.13 | 0.49% | 8,460,700 |
| Oct 14, 2025 | 4.23 | 4.27 | 4.08 | 4.11 | 4.11 | -1.91% | 3,458,600 |
| Oct 13, 2025 | 4.11 | 4.26 | 4.11 | 4.19 | 4.19 | -2.33% | 6,375,700 |
| Oct 10, 2025 | 4.32 | 4.40 | 4.26 | 4.29 | 4.29 | -0.69% | 3,166,400 |
| Oct 9, 2025 | 4.20 | 4.32 | 4.15 | 4.32 | 4.32 | 4.10% | 6,289,100 |
| Oct 8, 2025 | 4.15 | 4.24 | 4.12 | 4.15 | 4.15 | - | 3,258,900 |
| Oct 7, 2025 | 4.18 | 4.25 | 4.14 | 4.15 | 4.15 | -0.48% | 2,979,400 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | -0.48% | 1,249,800 |
| Oct 3, 2025 | 4.16 | 4.19 | 4.11 | 4.19 | 4.19 | 0.96% | 1,941,900 |
| Oct 2, 2025 | 3.86 | 4.25 | 3.84 | 4.15 | 4.15 | 7.79% | 6,925,800 |
| Oct 1, 2025 | 3.70 | 3.90 | 3.70 | 3.85 | 3.85 | 4.62% | 4,207,500 |
| Sep 30, 2025 | 3.62 | 3.71 | 3.61 | 3.68 | 3.68 | 1.66% | 1,447,200 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.52 | 3.62 | 3.62 | -0.28% | 1,002,800 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.82% | 1,119,700 |
| Sep 25, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -1.08% | 894,200 |
| Sep 24, 2025 | 3.58 | 3.71 | 3.56 | 3.70 | 3.70 | 1.93% | 1,900,000 |
| Sep 23, 2025 | 3.73 | 3.74 | 3.63 | 3.63 | 3.63 | -2.68% | 2,038,300 |
| Sep 22, 2025 | 3.71 | 3.76 | 3.67 | 3.73 | 3.73 | 0.81% | 2,133,900 |
| Sep 19, 2025 | 3.39 | 3.70 | 3.36 | 3.70 | 3.70 | 11.11% | 7,394,100 |
| Sep 18, 2025 | 3.30 | 3.38 | 3.29 | 3.33 | 3.33 | 0.60% | 1,404,500 |
| Sep 17, 2025 | 3.25 | 3.35 | 3.25 | 3.31 | 3.31 | 0.91% | 1,845,700 |
| Sep 12, 2025 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 1,497,500 |
| Sep 11, 2025 | 3.06 | 3.33 | 3.05 | 3.27 | 3.27 | 9.00% | 6,986,400 |
| Sep 10, 2025 | 2.93 | 3.04 | 2.93 | 3.00 | 3.00 | 3.45% | 2,291,000 |
| Sep 9, 2025 | 2.92 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 547,200 |
| Sep 8, 2025 | 2.88 | 2.94 | 2.86 | 2.89 | 2.89 | 0.35% | 1,083,000 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -1.03% | 709,500 |
| Sep 3, 2025 | 2.85 | 2.94 | 2.83 | 2.91 | 2.91 | 2.11% | 1,644,600 |
| Sep 2, 2025 | 2.81 | 2.87 | 2.77 | 2.85 | 2.85 | 0.71% | 961,200 |
| Aug 29, 2025 | 2.83 | 2.89 | 2.81 | 2.83 | 2.83 | - | 1,026,400 |
| Aug 28, 2025 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | -3.41% | 1,043,700 |
| Aug 27, 2025 | 2.88 | 2.94 | 2.86 | 2.93 | 2.93 | 1.74% | 1,483,100 |
| Aug 26, 2025 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -1.37% | 1,550,300 |
| Aug 25, 2025 | 2.76 | 2.99 | 2.73 | 2.92 | 2.92 | 7.75% | 4,172,200 |
| Aug 22, 2025 | 2.58 | 2.74 | 2.52 | 2.71 | 2.71 | 4.63% | 2,865,600 |
| Aug 21, 2025 | 2.60 | 2.66 | 2.57 | 2.59 | 2.59 | -0.77% | 915,800 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.57 | 2.61 | 2.61 | -3.33% | 1,448,400 |
| Aug 19, 2025 | 2.71 | 2.76 | 2.69 | 2.70 | 2.70 | -1.46% | 647,500 |
| Aug 18, 2025 | 2.70 | 2.77 | 2.70 | 2.74 | 2.74 | -0.36% | 1,138,900 |
| Aug 15, 2025 | 2.81 | 2.83 | 2.73 | 2.75 | 2.75 | -2.14% | 1,109,900 |
| Aug 14, 2025 | 2.80 | 2.87 | 2.77 | 2.81 | 2.81 | 0.36% | 1,262,600 |
| Aug 13, 2025 | 2.80 | 2.87 | 2.73 | 2.80 | 2.80 | - | 1,927,800 |
| Aug 12, 2025 | 2.70 | 2.82 | 2.69 | 2.80 | 2.80 | 3.70% | 1,304,900 |
| Aug 11, 2025 | 2.60 | 2.76 | 2.60 | 2.70 | 2.70 | 3.85% | 3,187,900 |
| Aug 8, 2025 | 2.63 | 2.65 | 2.58 | 2.60 | 2.60 | -1.14% | 1,810,800 |
| Aug 7, 2025 | 2.45 | 2.65 | 2.42 | 2.63 | 2.63 | 4.78% | 3,542,600 |
| Aug 6, 2025 | 2.49 | 2.53 | 2.44 | 2.51 | 2.51 | 0.80% | 3,930,800 |
| Aug 5, 2025 | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | 0.40% | 1,172,900 |
| Aug 4, 2025 | 2.46 | 2.54 | 2.42 | 2.48 | 2.48 | -0.80% | 1,189,800 |
| Aug 1, 2025 | 2.35 | 2.52 | 2.32 | 2.50 | 2.50 | 6.84% | 6,423,100 |
| Jul 31, 2025 | 2.21 | 2.35 | 2.21 | 2.34 | 2.34 | 5.88% | 1,775,900 |
| Jul 30, 2025 | 2.22 | 2.27 | 2.18 | 2.21 | 2.21 | -1.34% | 938,100 |
| Jul 29, 2025 | 2.31 | 2.31 | 2.18 | 2.24 | 2.24 | -2.18% | 574,700 |
| Jul 28, 2025 | 2.26 | 2.30 | 2.26 | 2.29 | 2.29 | 1.78% | 949,400 |
| Jul 25, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.90% | 555,100 |
| Jul 24, 2025 | 2.25 | 2.32 | 2.21 | 2.23 | 2.23 | -0.45% | 2,306,300 |
| Jul 23, 2025 | 2.05 | 2.25 | 2.04 | 2.24 | 2.24 | 9.27% | 2,839,000 |
| Jul 22, 2025 | 2.13 | 2.17 | 2.04 | 2.05 | 2.05 | -4.21% | 999,900 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 602,500 |
| Jul 18, 2025 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 1.87% | 1,118,000 |
| Jul 17, 2025 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 1.42% | 903,300 |
| Jul 16, 2025 | 2.14 | 2.17 | 2.08 | 2.11 | 2.11 | -2.31% | 918,100 |
| Jul 15, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 2.86% | 2,082,700 |
| Jul 14, 2025 | 2.14 | 2.18 | 2.07 | 2.10 | 2.10 | -1.87% | 994,300 |