Kuala Lumpur - Delayed Quote
MYR
Uchi Technologies Berhad (7100.KL)
2.2900
+0.0300
(+1.33%)
At close: 4:50:01 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.2600
2.2900
2.2400
2.2900
2.2900
129,800
Oct 30, 2026
2.2700
2.2900
2.2200
2.2600
2.2600
508,000
Oct 29, 2026
2.2800
2.3100
2.2600
2.2700
2.2700
243,000
Oct 28, 2026
2.2700
2.3000
2.2500
2.2800
2.2800
205,500
Oct 27, 2026
2.3100
2.3100
2.2500
2.2700
2.2700
466,400
Oct 26, 2026
2.3000
2.3100
2.2800
2.3100
2.3100
220,400
Oct 23, 2026
2.2700
2.3000
2.2500
2.3000
2.3000
303,200
Oct 22, 2026
2.4000
2.4000
2.2500
2.2700
2.2700
1,337,300
Oct 21, 2026
2.4600
2.4600
2.3900
2.4000
2.4000
522,800
Oct 20, 2026
2.4700
2.4800
2.4500
2.4600
2.4600
80,300
Oct 19, 2026
2.4700
2.4800
2.4500
2.4700
2.4700
134,600
Oct 16, 2026
2.5100
2.5100
2.4700
2.4800
2.4800
69,300
Oct 15, 2026
2.5300
2.5300
2.4700
2.4800
2.4800
245,900
Oct 14, 2026
2.4900
2.5400
2.4900
2.5400
2.5400
101,600
Oct 13, 2026
2.5000
2.5000
2.4800
2.4900
2.4900
145,800
Oct 12, 2026
2.4800
2.5200
2.4800
2.5000
2.5000
398,000
Oct 9, 2026
2.4800
2.5000
2.4700
2.4800
2.4800
153,000
Oct 8, 2026
2.4700
2.4800
2.4700
2.4800
2.4800
96,200
Oct 7, 2026
2.4900
2.5000
2.4700
2.4800
2.4800
280,100
Oct 6, 2026
2.5000
2.5000
2.4800
2.4900
2.4900
279,300
Oct 5, 2026
2.4900
2.5300
2.4900
2.5000
2.5000
151,800
Oct 2, 2026
2.5100
2.5100
2.4600
2.4900
2.4900
589,300
Oct 1, 2026
2.5500
2.5500
2.4900
2.4900
2.4900
177,100
Sep 30, 2026
2.5300
2.5800
2.5300
2.5500
2.5500
194,500
Sep 29, 2026
2.6200
2.6200
2.5300
2.5300
2.5300
108,100
Sep 28, 2026
2.5700
2.6300
2.5700
2.6000
2.6000
307,100
Sep 25, 2026
2.6000
2.6100
2.5400
2.5700
2.5700
486,800
Sep 24, 2026
2.5000
2.6200
2.5000
2.6000
2.6000
467,100
Sep 23, 2026
2.4800
2.5700
2.4600
2.5100
2.5100
787,600
Sep 22, 2026
2.5200
2.5200
2.4500
2.4800
2.4800
1,120,300
Sep 21, 2026
2.5500
2.5500
2.5200
2.5200
2.5200
152,700
Sep 18, 2026
2.5700
2.5800
2.5400
2.5400
2.5400
220,300
Sep 17, 2026
2.5800
2.5800
2.5600
2.5700
2.5700
127,500
Sep 15, 2026
2.6000
2.6300
2.5700
2.5800
2.5800
385,800
Sep 14, 2026
2.6200
2.6200
2.5700
2.6000
2.6000
277,100
Sep 11, 2026
2.6200
2.6300
2.6100
2.6200
2.6200
113,500
Sep 10, 2026
2.6500
2.6600
2.6100
2.6100
2.6100
217,800
Sep 9, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
2.6900
2.6900
2.6500
2.6500
2.6500
173,100
Sep 8, 2026
2.7000
2.7000
2.6900
2.7000
2.6550
144,900
Sep 7, 2026
2.7000
2.7100
2.6900
2.7000
2.6550
252,700
Sep 4, 2026
2.7000
2.7000
2.6900
2.7000
2.6550
106,500
Sep 3, 2026
2.7000
2.7300
2.6900
2.7000
2.6550
313,900
Sep 2, 2026
2.7300
2.7300
2.7000
2.7300
2.6845
78,600
Sep 1, 2026
2.7200
2.7500
2.6900
2.7300
2.6845
334,000
Aug 28, 2026
2.7300
2.7500
2.7200
2.7200
2.6747
102,400
Aug 27, 2026
2.6900
2.7500
2.6900
2.7500
2.7042
204,400
Aug 26, 2026
2.7200
2.7800
2.6900
2.6900
2.6452
507,500
Aug 24, 2026
2.7100
2.7500
2.7100
2.7200
2.6747
111,900
Aug 21, 2026
2.7200
2.7500
2.6900
2.6900
2.6452
521,400
Aug 20, 2026
2.7600
2.7800
2.7100
2.7100
2.6648
301,400
Aug 19, 2026
2.8100
2.8200
2.7500
2.7600
2.7140
203,300
Aug 18, 2026
2.8200
2.8300
2.8200
2.8300
2.7828
56,200
Aug 17, 2026
2.8400
2.8500
2.8200
2.8400
2.7927
90,100
Aug 14, 2026
2.8300
2.8400
2.8000
2.8400
2.7927
84,100
Aug 13, 2026
2.8000
2.8300
2.7900
2.8300
2.7828
76,200
Aug 12, 2026
2.8000
2.8100
2.7800
2.8100
2.7632
81,600
Aug 11, 2026
2.7600
2.8100
2.7600
2.7800
2.7337
72,800
Aug 10, 2026
2.7200
2.8100
2.7000
2.7800
2.7337
329,900
Aug 7, 2026
2.7500
2.7500
2.7200
2.7200
2.6747
153,900
Aug 6, 2026
2.7600
2.7600
2.7200
2.7300
2.6845
318,500
Aug 5, 2026
2.7800
2.8300
2.7300
2.7600
2.7140
369,500
Aug 4, 2026
2.8000
2.8100
2.7700
2.7800
2.7337
128,300
Aug 3, 2026
2.8000
2.8000
2.7900
2.7900
2.7435
44,800
Jul 31, 2026
2.7900
2.8200
2.7900
2.8000
2.7533
51,600
Jul 30, 2026
2.8000
2.8100
2.7900
2.7900
2.7435
51,600
Jul 29, 2026
2.7900
2.8000
2.7600
2.8000
2.7533
40,000
Jul 28, 2026
2.7800
2.8000
2.7600
2.8000
2.7533
77,500
Jul 27, 2026
2.8000
2.8000
2.7800
2.7800
2.7337
124,900
Jul 24, 2026
2.7700
2.8000
2.7600
2.7900
2.7435
48,500
Jul 23, 2026
2.7800
2.8100
2.7700
2.7700
2.7238
129,400
Jul 22, 2026
2.8000
2.8000
2.7800
2.7800
2.7337
54,000
Jul 21, 2026
2.7800
2.7900
2.7800
2.7800
2.7337
89,700
Jul 20, 2026
2.8000
2.8100
2.7800
2.7800
2.7337
80,600
Jul 17, 2026
2.8000
2.8500
2.7800
2.8100
2.7632
363,600
Jul 16, 2026
2.8400
2.8400
2.7900
2.7900
2.7435
54,800
Jul 15, 2026
2.7800
2.8200
2.7800
2.7900
2.7435
34,700
Jul 14, 2026
2.8100
2.8400
2.7900
2.7900
2.7435
185,900
Jul 13, 2026
2.7900
2.8400
2.7900
2.8100
2.7632
31,700
Jul 10, 2026
2.8300
2.8300
2.7900
2.7900
2.7435
177,200
Jul 9, 2026
2.8700
2.8700
2.7900
2.7900
2.7435
301,200
Jul 8, 2026
2.8200
2.8700
2.8100
2.8300
2.7828
42,000
Jul 7, 2026
2.8500
2.8900
2.8100
2.8200
2.7730
248,900
Jul 6, 2026
2.8700
2.8800
2.8200
2.8200
2.7730
132,300
Jul 3, 2026
2.8800
2.8900
2.8700
2.8800
2.8320
49,100
Jul 2, 2026
2.9000
2.9000
2.8800
2.8900
2.8418
72,800
Jul 1, 2026
2.9000
2.9100
2.8800
2.8900
2.8418
140,600
Jun 30, 2026
2.8900
2.9000
2.8800
2.8900
2.8418
105,200
Jun 29, 2026
2.8700
2.8800
2.8400
2.8700
2.8222
86,800
Jun 26, 2026
2.8800
2.8900
2.8600
2.8700
2.8222
130,900
Jun 25, 2026
2.8600
2.8800
2.8500
2.8800
2.8320
173,600
Jun 24, 2026
2.8600
2.9000
2.8600
2.8800
2.8320
165,000
Jun 23, 2026
2.9100
2.9100
2.8600
2.8600
2.8123
120,200
Jun 22, 2026
2.9000
2.9500
2.9000
2.9100
2.8615
140,000
Jun 19, 2026
2.8400
2.9300
2.8400
2.9200
2.8713
226,900
Jun 18, 2026
2.8600
2.8700
2.8500
2.8500
2.8025
144,900
Jun 16, 2026
2.8800
2.9000
2.8600
2.8700
2.8222
157,200
Jun 15, 2026
2.8400
2.8800
2.8300
2.8800
2.8320
93,000
Jun 12, 2026
2.8200
2.8400
2.8000
2.8400
2.7927
138,200
Jun 11, 2026
2.8000
2.8300
2.7900
2.8200
2.7730
160,600
Jun 10, 2026
2.8200
2.8300
2.8000
2.8000
2.7533
158,800
Jun 9, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
2.8100
2.8500
2.8100
2.8100
2.7632
476,700
Jun 8, 2026
2.8800
2.9000
2.8400
2.8700
2.7632
435,700
Jun 5, 2026
2.9400
2.9400
2.9000
2.9000
2.7920
237,900
Jun 4, 2026
2.9200
2.9600
2.9200
2.9400
2.8306
338,800
Jun 3, 2026
2.9600
2.9600
2.9200
2.9300
2.8209
145,400
May 29, 2026
2.8800
2.9700
2.8800
2.9000
2.7920
656,000
May 28, 2026
2.8800
2.9000
2.8500
2.8800
2.7728
449,700
May 26, 2026
2.9300
2.9300
2.8600
2.8800
2.7728
340,600
May 25, 2026
2.9100
2.9300
2.9000
2.9300
2.8209
226,200
May 22, 2026
2.9100
2.9300
2.9100
2.9100
2.8017
264,300
May 21, 2026
2.9000
2.9400
2.9000
2.9000
2.7920
271,100
May 20, 2026
2.9700
2.9700
2.9100
2.9400
2.8306
318,700
May 19, 2026
2.9300
2.9800
2.9200
2.9700
2.8594
293,300
May 18, 2026
2.9700
2.9700
2.9300
2.9300
2.8209
291,100
May 15, 2026
2.9800
2.9900
2.9700
2.9800
2.8691
197,400
May 14, 2026
2.9800
3.0000
2.9700
2.9800
2.8691
170,100
May 13, 2026
2.9500
2.9700
2.9400
2.9700
2.8594
118,000
May 12, 2026
2.9500
2.9600
2.9400
2.9500
2.8402
193,300
May 11, 2026
2.9500
2.9600
2.9000
2.9400
2.8306
133,000
May 8, 2026
2.9400
2.9500
2.9000
2.9500
2.8402
254,200
May 7, 2026
2.8700
2.9500
2.8600
2.9500
2.8402
390,800
May 6, 2026
2.8500
2.9000
2.8500
2.8700
2.7632
412,600
May 5, 2026
2.8500
2.8800
2.8000
2.8700
2.7632
295,100
May 4, 2026
2.8000
2.8600
2.8000
2.8500
2.7439
224,000
Apr 30, 2026
2.8200
2.8200
2.7700
2.8000
2.6958
178,500
Apr 29, 2026
2.8100
2.8500
2.7900
2.8200
2.7150
548,300
Apr 28, 2026
2.8800
2.8800
2.8000
2.8300
2.7247
200,400
Apr 27, 2026
2.8900
2.8900
2.8500
2.8500
2.7439
185,200
Apr 24, 2026
2.8000
2.8900
2.8000
2.8700
2.7632
469,400
Apr 23, 2026
2.8200
2.8400
2.7900
2.8000
2.6958
361,600
Apr 22, 2026
2.7500
2.8200
2.7500
2.8200
2.7150
281,200
Apr 21, 2026
2.7500
2.8000
2.7500
2.7500
2.6476
606,200
Apr 20, 2026
2.7900
2.7900
2.7200
2.7500
2.6476
330,500
Apr 17, 2026
2.7200
2.7800
2.6900
2.7600
2.6573
353,300
Apr 16, 2026
2.6200
2.7400
2.6200
2.7200
2.6188
510,900
Apr 15, 2026
2.6000
2.6400
2.6000
2.6100
2.5128
273,600
Apr 14, 2026
2.6000
2.6500
2.5800
2.6000
2.5032
335,400
Apr 13, 2026
2.5900
2.6000
2.5700
2.5900
2.4936
170,100
Apr 10, 2026
2.6000
2.6400
2.5900
2.5900
2.4936
499,600
Apr 9, 2026
2.5900
2.6000
2.5700
2.6000
2.5032
307,700
Apr 8, 2026
2.6100
2.6500
2.5700
2.5800
2.4840
1,213,000
Apr 7, 2026
2.6000
2.6500
2.5600
2.5800
2.4840
679,100
Apr 6, 2026
2.5500
2.6200
2.5500
2.5900
2.4936
179,000
Apr 3, 2026
2.5700
2.5900
2.5400
2.5500
2.4551
649,200
Apr 2, 2026
2.6500
2.6500
2.5500
2.5600
2.4647
567,300
Apr 1, 2026
2.5800
2.7000
2.5700
2.6400
2.5417
973,400
Mar 31, 2026
2.5000
2.5800
2.5000
2.5400
2.4455
469,400
Mar 30, 2026
2.6500
2.6500
2.4900
2.5000
2.4069
1,531,300
Mar 27, 2026
2.6800
2.7100
2.6500
2.6500
2.5514
401,300
Mar 26, 2026
2.7200
2.7200
2.6800
2.6800
2.5802
397,400
Mar 25, 2026
2.7100
2.7700
2.7000
2.7200
2.6188
388,000
Mar 24, 2026
2.8100
2.8200
2.7000
2.7100
2.6091
566,900
Mar 19, 2026
2.8200
2.8200
2.8000
2.8100
2.7054
118,700
Mar 18, 2026
2.8400
2.8500
2.8100
2.8200
2.7150
168,900
Mar 17, 2026
2.8000
2.8800
2.7900
2.8200
2.7150
478,000
Mar 16, 2026
2.8900
2.8900
2.7800
2.7900
2.6861
553,900
Mar 13, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
2.9000
2.9100
2.8800
2.8800
2.7728
113,400
Mar 12, 2026
2.9300
2.9300
2.9000
2.9100
2.7584
372,600
Mar 11, 2026
2.9500
2.9600
2.9300
2.9300
2.7773
92,900
Mar 10, 2026
2.8600
2.9600
2.8600
2.9500
2.7963
499,100
Mar 9, 2026
2.9300
2.9300
2.8300
2.8400
2.6920
621,200
Mar 6, 2026
2.9400
2.9400
2.9200
2.9400
2.7868
89,400
Mar 5, 2026
2.9100
2.9500
2.8900
2.9400
2.7868
787,500
Mar 4, 2026
2.9700
2.9800
2.8900
2.9200
2.7678
787,100
Mar 3, 2026
3.0200
3.0400
2.9500
2.9800
2.8247
1,111,400
Mar 2, 2026
3.0400
3.0400
3.0100
3.0200
2.8626
801,600
Feb 27, 2026
3.0600
3.0800
3.0400
3.0500
2.8911
268,100
Feb 26, 2026
3.0800
3.0800
3.0400
3.0600
2.9005
227,300
Feb 25, 2026
3.0800
3.1000
3.0700
3.0800
2.9195
51,400
Feb 24, 2026
3.0900
3.1000
3.0400
3.0800
2.9195
235,700
Feb 23, 2026
3.0900
3.1000
3.0800
3.0900
2.9290
81,200
Feb 20, 2026
3.1000
3.1100
3.0800
3.0900
2.9290
43,500
Feb 19, 2026
3.1100
3.1100
3.0700
3.1100
2.9479
176,200
Feb 16, 2026
3.1000
3.1100
3.0700
3.1100
2.9479
118,000
Feb 13, 2026
3.0700
3.0900
3.0600
3.0900
2.9290
95,700
Feb 12, 2026
3.0400
3.0700
3.0200
3.0600
2.9005
99,500
Feb 11, 2026
3.0500
3.0600
3.0400
3.0400
2.8816
56,500
Feb 10, 2026
3.0400
3.0400
3.0200
3.0400
2.8816
134,400
Feb 9, 2026
3.0300
3.0500
3.0100
3.0100
2.8531
223,600
Feb 6, 2026
3.0200
3.0800
3.0100
3.0300
2.8721
201,200
Feb 5, 2026
3.0500
3.0500
3.0100
3.0200
2.8626
339,800
Feb 4, 2026
3.0600
3.0700
3.0300
3.0500
2.8911
255,500
Feb 3, 2026
3.0500
3.0700
3.0400
3.0600
2.9005
213,500
Jan 30, 2026
3.0900
3.1000
3.0400
3.0500
2.8911
381,600
Jan 29, 2026
3.0900
3.1000
3.0600
3.0900
2.9290
163,800
Jan 28, 2026
3.2300
3.2300
3.0500
3.0800
2.9195
976,700
Jan 27, 2026
3.1600
3.2200
3.1600
3.2200
3.0522
210,400
Jan 26, 2026
3.1800
3.1900
3.1500
3.1600
2.9953
317,500
Jan 23, 2026
3.2000
3.2200
3.1700
3.1900
3.0238
125,100
Jan 22, 2026
3.1300
3.2000
3.1300
3.2000
3.0332
146,500
Jan 21, 2026
3.1100
3.1300
3.1100
3.1300
2.9669
1,019,600
Jan 20, 2026
3.1200
3.1300
3.1000
3.1100
2.9479
696,100
Jan 19, 2026
3.1600
3.1600
3.1600
3.1600
2.9953
-
Jan 16, 2026
3.1300
3.1600
3.1200
3.1600
2.9953
1,230,300
Jan 15, 2026
3.1500
3.1500
3.1100
3.1200
2.9574
580,000
Jan 14, 2026
3.1600
3.1700
3.1100
3.1200
2.9574
363,000
Jan 13, 2026
3.1700
3.1700
3.1600
3.1700
3.0048
104,500
Jan 12, 2026
3.1800
3.2000
3.1600
3.1800
3.0143
300,000
Jan 9, 2026
3.1900
3.2000
3.1600
3.1800
3.0143
167,000
Jan 8, 2026
3.1800
3.2800
3.1800
3.2000
3.0332
433,000
Jan 7, 2026
3.2400
3.2400
3.1600
3.1600
2.9953
294,000
Jan 6, 2026
3.1600
3.2500
3.1500
3.2400
3.0712
375,600
Jan 5, 2026
3.1900
3.1900
3.1300
3.1500
2.9858
177,600
Jan 2, 2026
3.1300
3.1900
3.1300
3.1600
2.9953
115,000
Dec 31, 2025
3.1500
3.1600
3.1400
3.1600
2.9953
93,300
Dec 30, 2025
3.1500
3.1800
3.1500
3.1500
2.9858
186,300
Dec 29, 2025
3.1400
3.1900
3.1400
3.1600
2.9953
255,300
Dec 26, 2025
3.1400
3.1500
3.1300
3.1300
2.9669
62,900
Dec 24, 2025
3.1500
3.1700
3.1300
3.1400
2.9764
70,800
Dec 23, 2025
3.1600
3.1700
3.1100
3.1400
2.9764
31,600
Dec 22, 2025
3.1600
3.2000
3.1400
3.1600
2.9953
176,500
Dec 19, 2025
3.1400
3.1600
3.1400
3.1400
2.9764
184,600
Dec 18, 2025
3.1300
3.1500
3.1100
3.1100
2.9479
71,600
Dec 17, 2025
3.1100
3.1300
3.1000
3.1300
2.9669
58,100
Dec 16, 2025
3.1200
3.1200
3.0900
3.1100
2.9479
114,500
Dec 15, 2025
3.1000
3.1400
3.0900
3.1200
2.9574
87,300
Dec 12, 2025
3.0800
3.1000
3.0800
3.0900
2.9290
122,600
Dec 11, 2025
3.1000
3.1000
3.0800
3.0800
2.9195
42,400
Dec 10, 2025
3.1000
3.1300
3.0800
3.1000
2.9385
114,200
Dec 9, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
3.1500
3.1500
3.0600
3.0700
2.9100
169,100
Dec 8, 2025
3.1200
3.1700
3.1200
3.1500
2.9432
253,800
Dec 5, 2025
3.2000
3.2000
3.1100
3.1100
2.9058
142,100
Dec 4, 2025
3.2200
3.2200
3.1600
3.2000
2.9899
102,500
Dec 3, 2025
3.1800
3.2300
3.1800
3.2200
3.0086
261,800
Dec 2, 2025
3.1500
3.1900
3.1000
3.1900
2.9806
395,700
Dec 1, 2025
3.1200
3.1600
3.1200
3.1500
2.9432
174,200
Nov 28, 2025
3.0900
3.1200
3.0800
3.1000
2.8965
228,400
Nov 27, 2025
3.0900
3.1000
3.0800
3.0800
2.8778
129,700
Nov 26, 2025
3.0500
3.0800
3.0400
3.0800
2.8778
241,200
Nov 25, 2025
3.0300
3.0500
3.0300
3.0300
2.8311
60,800
Nov 24, 2025
3.0200
3.0300
3.0100
3.0300
2.8311
119,900
Nov 21, 2025
3.0100
3.0300
3.0100
3.0200
2.8217
170,300
Nov 20, 2025
3.0400
3.0400
3.0100
3.0200
2.8217
107,800
Nov 19, 2025
3.0100
3.0200
3.0000
3.0100
2.8124
451,500
Nov 18, 2025
3.0200
3.0300
3.0100
3.0100
2.8124
139,700
Nov 17, 2025
3.0200
3.0500
3.0200
3.0500
2.8498
85,200
Nov 14, 2025
3.0500
3.0500
3.0200
3.0200
2.8217
154,400
Nov 13, 2025
3.0500
3.0500
3.0300
3.0300
2.8311
226,600
Nov 12, 2025
3.0800
3.0800
3.0300
3.0500
2.8498
257,000
Nov 11, 2025
3.0400
3.0800
3.0300
3.0800
2.8778
163,400
Nov 10, 2025
3.0300
3.0500
3.0300
3.0300
2.8311
171,600
Nov 7, 2025
3.0500
3.0600
3.0300
3.0500
2.8498
71,000
Nov 6, 2025
3.0300
3.0800
3.0200
3.0800
2.8778
124,100
Nov 5, 2025
3.0800
3.0800
3.0200
3.0300
2.8311
270,200
Nov 4, 2025
3.0800
3.1000
3.0700
3.0900
2.8871
304,700
Nov 3, 2025
3.1100
3.1100
3.0800
3.0800
2.8778
132,600
