UEM Edgenta Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	367,500
Sep 23, 2025	0.84	0.84	0.82	0.84	0.84	1.83%	445,000
Sep 22, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	343,500
Sep 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	494,000
Sep 18, 2025	0.82	0.85	0.82	0.85	0.85	3.05%	950,400
Sep 17, 2025	0.82	0.84	0.82	0.82	0.82	-	550,300
Sep 12, 2025	0.79	0.83	0.79	0.82	0.82	4.46%	1,691,300
Sep 11, 2025	0.75	0.82	0.75	0.79	0.79	6.08%	2,398,900
Sep 10, 2025	0.73	0.76	0.73	0.74	0.74	1.37%	272,700
Sep 9, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	91,700
Sep 8, 2025	0.72	0.74	0.71	0.73	0.73	2.84%	807,700
Sep 4, 2025	0.71	0.72	0.70	0.71	0.71	-	286,800
Sep 3, 2025	0.71	0.71	0.70	0.71	0.71	-	307,400
Sep 2, 2025	0.71	0.72	0.69	0.71	0.71	-	917,200
Aug 29, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	249,100
Aug 28, 2025	0.75	0.75	0.70	0.72	0.72	-5.92%	1,541,400
Aug 27, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	187,700
Aug 26, 2025	0.75	0.75	0.74	0.75	0.75	-	175,300
Aug 25, 2025	0.76	0.76	0.75	0.75	0.75	-	403,500
Aug 22, 2025	0.75	0.75	0.74	0.75	0.75	-	288,800
Aug 21, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	156,500
Aug 20, 2025	0.75	0.75	0.74	0.75	0.75	-	105,000
Aug 19, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	265,200
Aug 18, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	296,200
Aug 15, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	247,700
Aug 14, 2025	0.74	0.75	0.74	0.74	0.74	-	218,700
Aug 13, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	147,100
Aug 12, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	133,700
Aug 11, 2025	0.76	0.76	0.73	0.73	0.73	-3.31%	345,300
Aug 8, 2025	0.76	0.76	0.74	0.76	0.76	0.67%	99,100
Aug 7, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	214,900
Aug 6, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	510,300
Aug 5, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	191,900
Aug 4, 2025	0.73	0.74	0.73	0.73	0.73	-	91,500
Aug 1, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	166,700
Jul 31, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	182,400
Jul 30, 2025	0.73	0.73	0.72	0.72	0.72	-	126,100
Jul 29, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	183,100
Jul 28, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	139,500
Jul 25, 2025	0.72	0.73	0.72	0.72	0.72	-	224,600
Jul 24, 2025	0.71	0.74	0.71	0.72	0.72	2.86%	723,600
Jul 23, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	145,600
Jul 22, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	112,300
Jul 21, 2025	0.69	0.70	0.69	0.69	0.69	-2.13%	66,600
Jul 18, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	141,600
Jul 17, 2025	0.70	0.70	0.69	0.69	0.69	0.73%	49,300
Jul 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	86,400
Jul 15, 2025	0.69	0.70	0.69	0.69	0.69	-	197,000