UWC Berhad (KLSE:UWC)
Malaysia
· Delayed Price · Currency is MYR 5.12
-0.15 (-2.85%)
At close: Apr 28, 2026
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.27 | 5.35 | 5.11 | 5.12 | 5.12 | -2.85% | 3,882,200 |
| Apr 27, 2026 | 5.43 | 5.64 | 5.20 | 5.27 | 5.27 | -2.77% | 7,453,600 |
| Apr 24, 2026 | 4.95 | 5.42 | 4.95 | 5.42 | 5.42 | 8.40% | 7,425,300 |
| Apr 23, 2026 | 4.97 | 5.09 | 4.92 | 5.00 | 5.00 | 0.60% | 3,042,200 |
| Apr 22, 2026 | 4.78 | 4.99 | 4.78 | 4.97 | 4.97 | 3.97% | 4,205,100 |
| Apr 21, 2026 | 4.56 | 4.85 | 4.56 | 4.78 | 4.78 | 5.05% | 9,573,200 |
| Apr 20, 2026 | 4.42 | 4.61 | 4.42 | 4.55 | 4.55 | 1.79% | 4,131,700 |
| Apr 17, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | -1.11% | 1,049,000 |
| Apr 16, 2026 | 4.51 | 4.59 | 4.48 | 4.52 | 4.52 | 0.44% | 4,293,600 |
| Apr 15, 2026 | 4.45 | 4.57 | 4.43 | 4.50 | 4.50 | 2.04% | 3,301,700 |
| Apr 14, 2026 | 4.30 | 4.44 | 4.25 | 4.41 | 4.41 | 4.26% | 4,389,700 |
| Apr 13, 2026 | 4.22 | 4.31 | 4.18 | 4.23 | 4.23 | -3.42% | 2,041,500 |
| Apr 10, 2026 | 4.14 | 4.40 | 4.14 | 4.38 | 4.38 | 5.80% | 4,380,400 |
| Apr 9, 2026 | 4.22 | 4.25 | 4.14 | 4.14 | 4.14 | -2.36% | 818,100 |
| Apr 8, 2026 | 4.09 | 4.24 | 3.98 | 4.24 | 4.24 | 7.07% | 3,312,500 |
| Apr 7, 2026 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 2,546,000 |
| Apr 6, 2026 | 4.01 | 4.06 | 3.99 | 4.00 | 4.00 | -0.25% | 1,288,200 |
| Apr 3, 2026 | 3.99 | 4.18 | 3.96 | 4.01 | 4.01 | 0.50% | 1,458,500 |
| Apr 2, 2026 | 4.09 | 4.11 | 3.95 | 3.99 | 3.99 | -1.97% | 4,606,400 |
| Apr 1, 2026 | 4.15 | 4.15 | 4.02 | 4.07 | 4.07 | 0.49% | 2,307,100 |
| Mar 31, 2026 | 4.02 | 4.05 | 3.96 | 4.05 | 4.05 | -0.25% | 1,639,100 |
| Mar 30, 2026 | 4.04 | 4.16 | 3.96 | 4.06 | 4.06 | -0.49% | 3,472,700 |
| Mar 27, 2026 | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | -3.77% | 1,107,200 |
| Mar 26, 2026 | 4.14 | 4.37 | 4.01 | 4.24 | 4.24 | 2.42% | 2,601,000 |
| Mar 25, 2026 | 4.09 | 4.22 | 4.08 | 4.14 | 4.14 | 1.97% | 1,507,300 |
| Mar 24, 2026 | 4.13 | 4.19 | 4.04 | 4.06 | 4.06 | -2.17% | 463,400 |
| Mar 19, 2026 | 4.05 | 4.21 | 4.05 | 4.15 | 4.15 | -0.48% | 934,200 |
| Mar 18, 2026 | 4.06 | 4.22 | 4.06 | 4.17 | 4.17 | 1.96% | 1,405,400 |
| Mar 17, 2026 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | 0.99% | 782,800 |
| Mar 16, 2026 | 4.03 | 4.09 | 3.96 | 4.05 | 4.05 | -0.49% | 892,800 |
| Mar 13, 2026 | 4.10 | 4.15 | 4.01 | 4.07 | 4.07 | -1.21% | 1,872,800 |
| Mar 12, 2026 | 4.01 | 4.17 | 3.91 | 4.12 | 4.12 | 1.73% | 1,202,400 |
| Mar 11, 2026 | 4.06 | 4.15 | 3.99 | 4.05 | 4.05 | -0.25% | 1,282,500 |
| Mar 10, 2026 | 4.05 | 4.08 | 3.97 | 4.06 | 4.06 | 2.78% | 2,557,100 |
| Mar 9, 2026 | 4.02 | 4.02 | 3.80 | 3.95 | 3.95 | -2.71% | 5,315,800 |
| Mar 6, 2026 | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -2.40% | 979,500 |
| Mar 5, 2026 | 4.17 | 4.26 | 4.11 | 4.16 | 4.16 | 1.71% | 1,531,500 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.08 | 4.09 | 4.09 | -2.62% | 1,460,700 |
| Mar 3, 2026 | 4.29 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 1,711,500 |
| Mar 2, 2026 | 4.26 | 4.38 | 4.20 | 4.28 | 4.28 | -4.89% | 1,947,300 |
| Feb 27, 2026 | 4.08 | 4.55 | 4.06 | 4.50 | 4.50 | 9.49% | 5,317,000 |
| Feb 26, 2026 | 4.23 | 4.27 | 4.10 | 4.11 | 4.11 | -2.61% | 940,100 |
| Feb 25, 2026 | 4.39 | 4.39 | 4.21 | 4.22 | 4.22 | -2.99% | 564,400 |
| Feb 24, 2026 | 4.18 | 4.39 | 4.16 | 4.35 | 4.35 | 4.07% | 1,394,900 |
| Feb 23, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | -0.48% | 777,700 |
| Feb 20, 2026 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | -1.18% | 100,600 |
| Feb 19, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.67% | 539,800 |
| Feb 16, 2026 | 4.22 | 4.28 | 4.17 | 4.18 | 4.18 | -1.18% | 271,200 |
| Feb 13, 2026 | 4.14 | 4.27 | 4.14 | 4.23 | 4.23 | 1.44% | 965,000 |
| Feb 12, 2026 | 4.17 | 4.23 | 4.12 | 4.17 | 4.17 | - | 698,400 |
| Feb 11, 2026 | 4.25 | 4.29 | 4.15 | 4.17 | 4.17 | -1.88% | 966,900 |
| Feb 10, 2026 | 4.26 | 4.33 | 4.20 | 4.25 | 4.25 | -0.93% | 1,598,000 |
| Feb 9, 2026 | 4.14 | 4.33 | 4.14 | 4.29 | 4.29 | 5.41% | 1,037,900 |
| Feb 6, 2026 | 4.00 | 4.10 | 3.95 | 4.07 | 4.07 | -0.97% | 1,380,900 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.04 | 4.11 | 4.11 | -4.20% | 2,213,900 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | -2.50% | 1,086,100 |
| Feb 3, 2026 | 4.10 | 4.41 | 4.10 | 4.40 | 4.40 | 7.58% | 3,331,800 |
| Jan 30, 2026 | 4.08 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 1,171,200 |
| Jan 29, 2026 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 1.48% | 2,015,900 |
| Jan 28, 2026 | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | -2.88% | 4,021,600 |
| Jan 27, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 1,753,400 |
| Jan 26, 2026 | 4.25 | 4.25 | 4.00 | 4.19 | 4.19 | -1.41% | 5,241,800 |
| Jan 23, 2026 | 4.40 | 4.44 | 4.25 | 4.25 | 4.25 | -4.28% | 3,313,300 |
| Jan 22, 2026 | 4.50 | 4.53 | 4.39 | 4.44 | 4.44 | -0.45% | 1,095,600 |
| Jan 21, 2026 | 4.34 | 4.50 | 4.32 | 4.46 | 4.46 | 2.29% | 917,500 |
| Jan 20, 2026 | 4.43 | 4.45 | 4.29 | 4.36 | 4.36 | -2.46% | 2,331,000 |
| Jan 19, 2026 | 4.58 | 4.58 | 4.42 | 4.47 | 4.47 | -2.40% | 1,025,300 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | 0.66% | 2,032,700 |
| Jan 15, 2026 | 4.52 | 4.60 | 4.45 | 4.55 | 4.55 | - | 2,443,800 |
| Jan 14, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 4.60% | 3,778,300 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.29 | 4.35 | 4.35 | -0.91% | 925,100 |
| Jan 12, 2026 | 4.38 | 4.45 | 4.34 | 4.39 | 4.39 | 0.23% | 3,012,900 |
| Jan 9, 2026 | 4.21 | 4.40 | 4.16 | 4.38 | 4.38 | 4.53% | 3,113,000 |
| Jan 8, 2026 | 4.15 | 4.27 | 4.11 | 4.19 | 4.19 | 1.21% | 4,466,600 |
| Jan 7, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -1.19% | 1,371,100 |
| Jan 6, 2026 | 4.16 | 4.28 | 4.09 | 4.19 | 4.19 | 0.72% | 2,147,000 |
| Jan 5, 2026 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.46% | 1,783,400 |
| Jan 2, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 1,514,600 |
| Dec 31, 2025 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 690,900 |
| Dec 30, 2025 | 4.16 | 4.25 | 4.15 | 4.16 | 4.16 | -0.24% | 973,000 |
| Dec 29, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.17 | 0.24% | 508,000 |
| Dec 26, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 767,600 |
| Dec 24, 2025 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | - | 937,000 |
| Dec 23, 2025 | 4.25 | 4.27 | 4.17 | 4.25 | 4.25 | -0.23% | 1,452,500 |
| Dec 22, 2025 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | - | 1,393,300 |
| Dec 19, 2025 | 4.21 | 4.35 | 4.19 | 4.26 | 4.26 | 1.43% | 2,070,400 |
| Dec 18, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -1.41% | 1,697,600 |
| Dec 17, 2025 | 4.06 | 4.27 | 4.03 | 4.26 | 4.26 | 7.30% | 5,889,800 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | -1.00% | 790,000 |
| Dec 15, 2025 | 4.02 | 4.04 | 3.95 | 4.01 | 4.01 | -0.25% | 1,530,200 |
| Dec 12, 2025 | 4.01 | 4.07 | 3.97 | 4.02 | 4.02 | 0.50% | 615,800 |
| Dec 11, 2025 | 4.01 | 4.10 | 3.90 | 4.00 | 4.00 | -0.25% | 1,435,800 |
| Dec 10, 2025 | 3.77 | 4.08 | 3.77 | 4.01 | 4.01 | 6.37% | 3,366,100 |
| Dec 9, 2025 | 3.77 | 3.81 | 3.71 | 3.77 | 3.77 | - | 771,000 |
| Dec 8, 2025 | 3.79 | 3.81 | 3.74 | 3.77 | 3.77 | -0.26% | 377,200 |
| 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 |