7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,759.45

+235.52

+0.30%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Kuala Lumpur - Delayed Quote MYR

UWC Berhad (5292.KL)

7.15 -0.49 (-6.41%)

At close: October 30 at 4:51:26 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	7.59	7.59	7.08	7.15	7.15	4,810,700
Oct 29, 2026	7.59	7.64	7.47	7.64	7.64	1,241,600
Oct 28, 2026	7.50	7.65	7.50	7.59	7.59	3,770,300
Oct 27, 2026	7.32	7.61	7.32	7.45	7.45	3,251,100
Oct 26, 2026	7.19	7.26	7.05	7.26	7.26	1,062,700
Oct 23, 2026	7.09	7.22	6.99	7.19	7.19	2,538,300
Oct 22, 2026	7.30	7.46	7.08	7.20	7.20	4,709,800
Oct 21, 2026	7.03	7.31	7.03	7.30	7.30	2,983,700
Oct 20, 2026	7.30	7.30	6.90	6.96	6.96	5,212,800
Oct 19, 2026	7.10	7.30	7.10	7.30	7.30	3,096,500
Oct 16, 2026	7.26	7.43	7.23	7.30	7.30	2,718,900
Oct 15, 2026	7.55	7.55	7.12	7.18	7.18	8,903,400
Oct 14, 2026	7.65	7.73	7.48	7.73	7.73	3,657,000
Oct 13, 2026	7.94	7.94	7.53	7.65	7.65	6,130,100
Oct 12, 2026	7.96	8.09	7.93	7.97	7.97	4,684,600
Oct 9, 2026	7.95	8.06	7.83	7.96	7.96	3,110,400
Oct 8, 2026	8.03	8.09	7.80	7.99	7.99	6,785,300
Oct 7, 2026	7.95	8.07	7.90	8.04	8.04	4,131,900
Oct 6, 2026	7.88	8.04	7.82	8.00	8.00	3,406,900
Oct 5, 2026	7.58	8.03	7.58	7.88	7.88	7,856,300
Oct 2, 2026	7.09	7.59	7.09	7.57	7.57	7,307,500
Oct 1, 2026	7.00	7.18	6.82	7.10	7.10	7,501,300
Sep 30, 2026	6.80	7.12	6.77	7.07	7.07	3,484,600
Sep 29, 2026	6.75	6.87	6.68	6.80	6.80	2,592,900
Sep 28, 2026	6.89	6.89	6.66	6.76	6.76	2,281,600
Sep 25, 2026	6.51	6.89	6.48	6.88	6.88	2,980,600
Sep 24, 2026	6.60	6.65	6.46	6.51	6.51	1,489,900
Sep 23, 2026	6.66	6.72	6.58	6.66	6.66	2,682,300
Sep 22, 2026	6.58	6.70	6.54	6.66	6.66	2,176,300
Sep 21, 2026	6.47	6.55	6.37	6.52	6.52	2,302,200
Sep 18, 2026	6.28	6.50	6.26	6.45	6.45	2,833,800
Sep 17, 2026	6.16	6.39	6.16	6.28	6.28	2,508,300
Sep 15, 2026	6.28	6.35	5.99	6.14	6.14	6,704,300
Sep 14, 2026	6.58	6.58	6.25	6.26	6.26	5,510,400
Sep 11, 2026	6.68	6.72	6.50	6.60	6.60	5,991,800
Sep 10, 2026	6.78	6.79	6.65	6.72	6.72	3,030,200
Sep 9, 2026	6.52	6.79	6.48	6.78	6.78	4,478,700
Sep 8, 2026	6.40	6.59	6.38	6.52	6.52	3,257,000
Sep 7, 2026	6.36	6.44	6.32	6.40	6.40	1,607,400
Sep 4, 2026	6.56	6.57	6.27	6.32	6.32	4,211,700
Sep 3, 2026	6.35	6.58	6.35	6.50	6.50	4,220,800
Sep 2, 2026	6.50	6.59	6.29	6.33	6.33	4,050,300
Sep 1, 2026	6.85	6.85	6.52	6.56	6.56	3,292,400
Aug 28, 2026	6.85	6.98	6.72	6.90	6.90	5,983,300
Aug 27, 2026	6.59	6.77	6.51	6.73	6.73	2,603,900
Aug 26, 2026	6.51	6.68	6.39	6.58	6.58	2,919,500
Aug 24, 2026	6.73	6.82	6.45	6.49	6.49	4,449,000
Aug 21, 2026	6.89	6.89	6.68	6.74	6.74	5,311,400
Aug 20, 2026	6.90	6.96	6.78	6.89	6.89	2,370,500
Aug 19, 2026	6.80	6.94	6.78	6.83	6.83	2,863,000
Aug 18, 2026	6.88	6.93	6.80	6.85	6.85	2,702,700
Aug 17, 2026	6.70	6.89	6.60	6.88	6.88	1,845,500
Aug 14, 2026	6.57	6.79	6.57	6.70	6.70	2,989,600
Aug 13, 2026	6.64	6.72	6.51	6.55	6.55	1,596,300
Aug 12, 2026	6.68	6.70	6.59	6.64	6.64	1,663,400
Aug 11, 2026	6.70	6.79	6.64	6.68	6.68	2,140,700
Aug 10, 2026	6.60	6.80	6.58	6.70	6.70	2,517,000
Aug 7, 2026	6.75	6.76	6.55	6.55	6.55	2,634,000
Aug 6, 2026	6.49	6.82	6.45	6.79	6.79	3,287,800
Aug 5, 2026	6.50	6.62	6.38	6.48	6.48	5,823,300
Aug 4, 2026	6.41	6.54	6.39	6.45	6.45	3,262,400
Aug 3, 2026	6.40	6.53	6.28	6.35	6.35	4,840,800
Jul 31, 2026	6.32	6.48	6.30	6.35	6.35	7,541,500
Jul 30, 2026	6.05	6.17	6.03	6.16	6.16	2,920,200
Jul 29, 2026	6.11	6.17	6.00	6.14	6.14	1,953,000
Jul 28, 2026	6.10	6.18	6.06	6.10	6.10	2,875,300
Jul 27, 2026	6.16	6.32	6.10	6.23	6.23	3,512,600
Jul 24, 2026	6.10	6.14	6.00	6.12	6.12	1,874,000
Jul 23, 2026	6.10	6.24	6.07	6.12	6.12	3,184,400
Jul 22, 2026	6.28	6.34	6.04	6.10	6.10	5,901,700
Jul 21, 2026	5.90	6.29	5.83	6.27	6.27	4,856,000
Jul 20, 2026	5.80	5.98	5.76	5.90	5.90	3,504,100
Jul 17, 2026	5.95	6.00	5.71	5.84	5.84	4,878,100
Jul 16, 2026	6.10	6.14	5.98	6.03	6.03	2,508,500
Jul 15, 2026	6.02	6.21	6.02	6.16	6.16	4,444,800
Jul 14, 2026	6.01	6.03	5.82	5.99	5.99	4,143,000
Jul 13, 2026	6.30	6.35	5.99	6.01	6.01	3,401,300
Jul 10, 2026	6.43	6.44	6.29	6.30	6.30	3,347,600
Jul 9, 2026	6.29	6.49	6.25	6.40	6.40	3,160,000
Jul 8, 2026	6.30	6.34	6.20	6.30	6.30	4,888,800
Jul 7, 2026	6.31	6.40	6.22	6.30	6.30	4,356,500
Jul 6, 2026	6.40	6.42	6.25	6.30	6.30	2,939,900
Jul 3, 2026	6.40	6.46	6.29	6.40	6.40	2,052,300
Jul 2, 2026	6.53	6.53	6.38	6.45	6.45	2,482,800
Jul 1, 2026	6.64	6.77	6.50	6.56	6.56	2,514,100
Jun 30, 2026	6.49	6.72	6.39	6.63	6.63	4,805,000
Jun 29, 2026	6.26	6.55	6.20	6.48	6.48	3,983,100
Jun 26, 2026	6.55	6.55	6.25	6.30	6.30	6,034,200
Jun 25, 2026	6.40	6.60	6.32	6.60	6.60	3,223,100
Jun 24, 2026	6.18	6.46	6.16	6.32	6.32	5,554,600
Jun 23, 2026	6.45	6.54	6.02	6.10	6.10	4,376,800
Jun 22, 2026	6.60	6.60	6.26	6.45	6.45	3,820,000
Jun 19, 2026	6.20	6.60	6.20	6.60	6.60	8,755,400
Jun 18, 2026	6.20	6.20	5.87	6.11	6.11	4,698,900
Jun 16, 2026	6.27	6.27	6.07	6.20	6.20	3,660,700
Jun 15, 2026	5.65	6.28	5.65	6.20	6.20	8,465,700
Jun 12, 2026	5.62	5.80	5.56	5.60	5.60	6,437,200
Jun 11, 2026	5.35	5.55	5.30	5.54	5.54	4,140,200
Jun 10, 2026	5.40	5.45	5.31	5.39	5.39	4,317,000
Jun 9, 2026	5.50	5.58	5.33	5.45	5.45	9,798,900
Jun 8, 2026	5.46	5.55	5.35	5.46	5.46	8,479,400
Jun 5, 2026	5.61	5.69	5.48	5.62	5.62	3,320,000
Jun 4, 2026	5.85	5.86	5.60	5.61	5.61	2,739,000
Jun 3, 2026	5.95	6.04	5.85	5.87	5.87	3,008,000
May 29, 2026	5.78	6.04	5.72	5.93	5.93	6,991,900
May 28, 2026	5.89	5.89	5.71	5.80	5.80	3,624,400
May 26, 2026	5.85	6.00	5.76	5.89	5.89	5,491,200
May 25, 2026	5.98	6.10	5.85	5.85	5.85	4,549,600
May 22, 2026	5.83	6.04	5.75	5.98	5.98	6,923,300
May 21, 2026	5.49	5.88	5.49	5.83	5.83	6,949,200
May 20, 2026	5.45	5.46	5.35	5.39	5.39	3,877,900
May 19, 2026	5.56	5.60	5.41	5.50	5.50	4,865,700
May 18, 2026	5.44	5.61	5.28	5.55	5.55	4,717,600
May 15, 2026	5.90	6.03	5.33	5.55	5.55	5,217,400
May 14, 2026	5.95	5.99	5.83	5.89	5.89	4,205,300
May 13, 2026	5.69	6.00	5.62	5.97	5.97	4,493,400
May 12, 2026	5.48	5.75	5.44	5.73	5.73	5,815,600
May 11, 2026	5.49	5.49	5.33	5.48	5.48	3,146,200
May 8, 2026	5.42	5.53	5.32	5.42	5.42	5,124,800
May 7, 2026	5.24	5.55	5.18	5.49	5.49	9,429,100
May 6, 2026	5.18	5.28	5.08	5.22	5.22	4,220,500
May 5, 2026	5.17	5.17	5.00	5.13	5.13	3,312,700
May 4, 2026	4.95	5.22	4.93	5.16	5.16	7,106,600
Apr 30, 2026	5.02	5.07	4.87	4.87	4.87	6,003,700
Apr 29, 2026	5.10	5.17	5.00	5.01	5.01	1,736,800
Apr 28, 2026	5.27	5.35	5.11	5.12	5.12	3,882,200
Apr 27, 2026	5.43	5.64	5.20	5.27	5.27	7,453,600
Apr 24, 2026	4.95	5.42	4.95	5.42	5.42	7,425,300
Apr 23, 2026	4.97	5.09	4.92	5.00	5.00	3,042,200
Apr 22, 2026	4.78	4.99	4.78	4.97	4.97	4,205,100
Apr 21, 2026	4.56	4.85	4.56	4.78	4.78	9,573,200
Apr 20, 2026	4.42	4.61	4.42	4.55	4.55	4,131,700
Apr 17, 2026	4.50	4.53	4.42	4.47	4.47	1,049,000
Apr 16, 2026	4.51	4.59	4.48	4.52	4.52	4,293,100
Apr 15, 2026	4.45	4.57	4.43	4.50	4.50	3,301,700
Apr 14, 2026	4.30	4.44	4.25	4.41	4.41	4,389,700
Apr 13, 2026	4.22	4.31	4.18	4.23	4.23	2,041,500
Apr 10, 2026	4.14	4.40	4.14	4.38	4.38	4,380,400
Apr 9, 2026	4.22	4.25	4.14	4.14	4.14	818,100
Apr 8, 2026	4.09	4.24	3.98	4.24	4.24	3,312,500
Apr 7, 2026	4.00	4.02	3.92	3.96	3.96	2,545,900
Apr 6, 2026	4.01	4.06	3.99	4.00	4.00	1,288,200
Apr 3, 2026	3.99	4.18	3.96	4.01	4.01	1,458,500
Apr 2, 2026	4.09	4.11	3.95	3.99	3.99	4,606,400
Apr 1, 2026	4.15	4.15	4.02	4.07	4.07	2,307,100
Mar 31, 2026	4.02	4.05	3.96	4.05	4.05	1,639,100
Mar 30, 2026	4.04	4.16	3.96	4.06	4.06	3,472,700
Mar 27, 2026	4.23	4.23	4.07	4.08	4.08	1,107,200
Mar 26, 2026	4.14	4.37	4.01	4.24	4.24	2,601,000
Mar 25, 2026	4.09	4.22	4.08	4.14	4.14	1,507,300
Mar 24, 2026	4.13	4.19	4.04	4.06	4.06	462,700
Mar 19, 2026	4.05	4.21	4.05	4.15	4.15	934,200
Mar 18, 2026	4.06	4.22	4.06	4.17	4.17	1,405,400
Mar 17, 2026	4.02	4.10	4.02	4.09	4.09	782,800
Mar 16, 2026	4.03	4.09	3.96	4.05	4.05	892,800
Mar 13, 2026	4.10	4.15	4.01	4.07	4.07	1,872,800
Mar 12, 2026	4.01	4.17	3.91	4.12	4.12	1,202,400
Mar 11, 2026	4.06	4.15	3.99	4.05	4.05	1,269,200
Mar 10, 2026	4.05	4.08	3.97	4.06	4.06	2,557,100
Mar 9, 2026	4.02	4.02	3.80	3.95	3.95	5,315,800
Mar 6, 2026	4.15	4.15	4.01	4.06	4.06	971,500
Mar 5, 2026	4.17	4.26	4.11	4.16	4.16	1,531,500
Mar 4, 2026	4.18	4.20	4.08	4.09	4.09	1,460,700
Mar 3, 2026	4.29	4.40	4.14	4.20	4.20	1,711,500
Mar 2, 2026	4.26	4.38	4.20	4.28	4.28	1,947,300
Feb 27, 2026	4.08	4.55	4.06	4.50	4.50	5,317,000
Feb 26, 2026	4.23	4.27	4.10	4.11	4.11	940,100
Feb 25, 2026	4.39	4.39	4.21	4.22	4.22	564,400
Feb 24, 2026	4.18	4.39	4.16	4.35	4.35	1,394,900
Feb 23, 2026	4.20	4.23	4.16	4.18	4.18	777,700
Feb 20, 2026	4.23	4.24	4.19	4.20	4.20	100,600
Feb 19, 2026	4.19	4.25	4.19	4.25	4.25	539,800
Feb 16, 2026	4.22	4.28	4.17	4.18	4.18	271,200
Feb 13, 2026	4.14	4.27	4.14	4.23	4.23	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	966,900
Feb 10, 2026	4.26	4.33	4.20	4.25	4.25	1,598,000
Feb 9, 2026	4.14	4.33	4.14	4.29	4.29	1,037,900
Feb 6, 2026	4.00	4.10	3.95	4.07	4.07	1,380,900
Feb 5, 2026	4.26	4.26	4.04	4.11	4.11	2,213,900
Feb 4, 2026	4.40	4.40	4.26	4.29	4.29	1,086,100
Feb 3, 2026	4.10	4.41	4.10	4.40	4.40	3,331,800
Jan 30, 2026	4.08	4.13	4.07	4.09	4.09	1,171,200
Jan 29, 2026	4.05	4.13	4.04	4.11	4.11	2,015,900
Jan 28, 2026	4.17	4.17	4.02	4.05	4.05	4,021,600
Jan 27, 2026	4.19	4.22	4.11	4.17	4.17	1,753,400
Jan 26, 2026	4.25	4.25	4.00	4.19	4.19	5,241,800
Jan 23, 2026	4.40	4.44	4.25	4.25	4.25	3,313,300
Jan 22, 2026	4.50	4.53	4.39	4.44	4.44	1,095,600
Jan 21, 2026	4.34	4.50	4.32	4.46	4.46	917,500
Jan 20, 2026	4.43	4.45	4.29	4.36	4.36	2,331,000
Jan 19, 2026	4.58	4.58	4.58	4.58	4.58	-
Jan 16, 2026	4.60	4.60	4.52	4.58	4.58	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	3,778,300
Jan 13, 2026	4.39	4.39	4.29	4.35	4.35	925,100
Jan 12, 2026	4.38	4.45	4.34	4.39	4.39	3,012,900
Jan 9, 2026	4.21	4.40	4.16	4.38	4.38	3,113,000
Jan 8, 2026	4.15	4.27	4.11	4.19	4.19	4,466,600
Jan 7, 2026	4.18	4.21	4.13	4.14	4.14	1,371,100
Jan 6, 2026	4.16	4.28	4.09	4.19	4.19	2,147,000
Jan 5, 2026	4.06	4.19	4.06	4.16	4.16	1,783,400
Jan 2, 2026	4.10	4.14	4.06	4.06	4.06	1,514,600
Dec 31, 2025	4.16	4.16	4.10	4.12	4.12	690,900
Dec 30, 2025	4.16	4.25	4.15	4.16	4.16	973,000
Dec 29, 2025	4.15	4.20	4.11	4.17	4.17	508,000
Dec 26, 2025	4.21	4.25	4.16	4.16	4.16	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	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	2,070,400
Dec 18, 2025	4.24	4.27	4.18	4.20	4.20	1,697,600
Dec 17, 2025	4.06	4.27	4.03	4.26	4.26	5,889,800
Dec 16, 2025	4.00	4.00	3.88	3.97	3.97	790,000
Dec 15, 2025	4.02	4.04	3.95	4.01	4.01	1,530,200
Dec 12, 2025	4.01	4.07	3.97	4.02	4.02	615,800
Dec 11, 2025	4.01	4.10	3.90	4.00	4.00	1,435,800
Dec 10, 2025	3.77	4.08	3.77	4.01	4.01	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	377,200
Dec 5, 2025	3.75	3.84	3.74	3.78	3.78	432,500
Dec 4, 2025	3.78	3.82	3.73	3.74	3.74	480,800
Dec 3, 2025	3.69	3.81	3.65	3.78	3.78	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	1,454,800
Nov 28, 2025	3.61	3.61	3.53	3.55	3.55	1,028,800
Nov 27, 2025	3.64	3.68	3.61	3.63	3.63	1,528,600
Nov 26, 2025	3.73	3.73	3.61	3.64	3.64	1,756,700
Nov 25, 2025	3.56	3.79	3.56	3.71	3.71	5,637,900
Nov 24, 2025	3.67	3.70	3.53	3.53	3.53	7,971,100
Nov 21, 2025	3.72	3.72	3.58	3.64	3.64	1,849,100
Nov 20, 2025	3.74	3.79	3.71	3.78	3.78	1,890,300
Nov 19, 2025	3.66	3.68	3.59	3.67	3.67	1,141,500
Nov 18, 2025	3.73	3.73	3.63	3.65	3.65	2,038,900
Nov 17, 2025	3.82	3.90	3.69	3.78	3.78	1,625,200
Nov 14, 2025	3.90	3.95	3.74	3.84	3.84	2,099,100
Nov 13, 2025	3.97	4.01	3.92	3.95	3.95	1,565,700
Nov 12, 2025	4.05	4.08	3.98	4.00	4.00	1,283,000
Nov 11, 2025	4.12	4.19	4.05	4.08	4.08	1,148,400
Nov 10, 2025	4.10	4.16	4.06	4.11	4.11	938,100
Nov 7, 2025	4.13	4.16	4.08	4.10	4.10	799,900
Nov 6, 2025	4.04	4.17	4.02	4.16	4.16	2,449,900
Nov 5, 2025	3.99	4.05	3.90	4.02	4.02	2,637,500
Nov 4, 2025	4.11	4.13	4.00	4.04	4.04	2,092,800
Nov 3, 2025	4.12	4.16	4.07	4.12	4.12	1,337,100
Oct 31, 2025	4.21	4.21	4.09	4.11	4.11	1,554,300
Oct 30, 2025	4.19	4.25	4.06	4.21	4.21	6,994,000

Mobilize your Website

View Site in Mobile | Classic

Share by: