UEM Edgenta Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.03	1.03	1.02	1.03	1.03	-	1,237,400
Dec 4, 2025	1.03	1.04	1.03	1.03	1.03	-	2,287,000
Dec 3, 2025	1.03	1.04	1.02	1.03	1.03	-	2,092,000
Dec 2, 2025	1.04	1.04	1.02	1.03	1.03	-	4,344,600
Dec 1, 2025	1.04	1.06	1.03	1.03	1.03	18.39%	9,596,400
Nov 27, 2025	0.82	0.88	0.77	0.87	0.87	-3.87%	9,099,600
Nov 26, 2025	0.88	0.92	0.88	0.91	0.91	2.84%	1,246,500
Nov 25, 2025	0.88	0.90	0.88	0.88	0.88	0.57%	682,600
Nov 24, 2025	0.88	0.88	0.87	0.88	0.88	-	560,800
Nov 21, 2025	0.88	0.88	0.87	0.88	0.88	-	279,100
Nov 20, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	89,100
Nov 19, 2025	0.87	0.89	0.86	0.88	0.88	-	639,200
Nov 18, 2025	0.88	0.89	0.88	0.88	0.88	-	348,300
Nov 17, 2025	0.89	0.89	0.88	0.88	0.88	-	781,800
Nov 14, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	664,900
Nov 13, 2025	0.87	0.88	0.87	0.87	0.87	-0.57%	190,800
Nov 12, 2025	0.87	0.88	0.87	0.88	0.88	-	227,600
Nov 11, 2025	0.88	0.88	0.87	0.88	0.88	-	189,600
Nov 10, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	267,500
Nov 7, 2025	0.87	0.88	0.87	0.88	0.88	-	494,700
Nov 6, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	310,900
Nov 5, 2025	0.88	0.89	0.86	0.88	0.88	-	785,900
Nov 4, 2025	0.89	0.90	0.88	0.88	0.88	-1.69%	1,544,400
Nov 3, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	215,100
Oct 31, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	763,300
Oct 30, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	1,542,200
Oct 29, 2025	0.89	0.90	0.88	0.89	0.89	-	639,800
Oct 28, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	470,700
Oct 27, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	455,300
Oct 24, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	727,200
Oct 23, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	329,100
Oct 22, 2025	0.89	0.89	0.88	0.89	0.89	-	472,900
Oct 21, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	1,854,900
Oct 17, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	1,750,800
Oct 16, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	446,800
Oct 15, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	280,600
Oct 14, 2025	0.84	0.85	0.83	0.84	0.84	-	213,100
Oct 13, 2025	0.83	0.84	0.83	0.84	0.84	-1.18%	315,200
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	269,500
Oct 9, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	755,500
Oct 8, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	286,700
Oct 7, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	766,500
Oct 6, 2025	0.84	0.88	0.84	0.87	0.87	3.59%	2,580,800
Oct 3, 2025	0.84	0.86	0.82	0.84	0.84	-0.60%	1,292,700
Oct 2, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	673,600
Oct 1, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	335,500
Sep 30, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	254,900
Sep 29, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	347,800
Sep 26, 2025	0.81	0.83	0.81	0.83	0.83	1.23%	373,700
Sep 25, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	234,400