UWC Berhad (KLSE:UWC)
Malaysia
· Delayed Price · Currency is MYR 3.780
+0.040 (1.07%)
At close: Dec 5, 2025
UWC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -2.20% | 1,028,800 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.27% | 1,528,600 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -1.89% | 1,756,700 |
| Nov 25, 2025 | 3.56 | 3.79 | 3.56 | 3.71 | 3.71 | 5.10% | 5,637,900 |
| Nov 24, 2025 | 3.67 | 3.70 | 3.53 | 3.53 | 3.53 | -3.02% | 7,971,100 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.58 | 3.64 | 3.64 | -3.70% | 1,849,300 |
| Nov 20, 2025 | 3.74 | 3.79 | 3.71 | 3.78 | 3.78 | 3.00% | 1,890,300 |
| Nov 19, 2025 | 3.66 | 3.68 | 3.59 | 3.67 | 3.67 | 0.55% | 1,141,500 |
| Nov 18, 2025 | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | -3.44% | 2,038,900 |
| Nov 17, 2025 | 3.82 | 3.90 | 3.69 | 3.78 | 3.78 | -1.56% | 1,625,200 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.74 | 3.84 | 3.84 | -2.78% | 2,099,100 |
| Nov 13, 2025 | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | -1.25% | 1,565,700 |
| Nov 12, 2025 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 1,283,000 |
| Nov 11, 2025 | 4.12 | 4.19 | 4.05 | 4.08 | 4.08 | -0.73% | 1,148,400 |
| Nov 10, 2025 | 4.10 | 4.16 | 4.06 | 4.11 | 4.11 | 0.24% | 938,100 |
| Nov 7, 2025 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -1.44% | 799,900 |
| Nov 6, 2025 | 4.04 | 4.17 | 4.02 | 4.16 | 4.16 | 3.48% | 2,449,900 |
| Nov 5, 2025 | 3.99 | 4.05 | 3.90 | 4.02 | 4.02 | -0.50% | 2,637,500 |
| Nov 4, 2025 | 4.11 | 4.13 | 4.00 | 4.04 | 4.04 | -1.94% | 2,092,800 |
| Nov 3, 2025 | 4.12 | 4.16 | 4.07 | 4.12 | 4.12 | 0.24% | 1,337,100 |
| Oct 31, 2025 | 4.21 | 4.21 | 4.09 | 4.11 | 4.11 | -2.38% | 1,554,300 |
| Oct 30, 2025 | 4.19 | 4.25 | 4.06 | 4.21 | 4.21 | 0.48% | 6,994,000 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.16 | 4.19 | 4.19 | 1.21% | 4,317,400 |
| Oct 28, 2025 | 4.20 | 4.22 | 4.11 | 4.14 | 4.14 | -1.19% | 2,740,800 |
| Oct 27, 2025 | 4.21 | 4.29 | 4.16 | 4.19 | 4.19 | 1.45% | 3,306,400 |
| Oct 24, 2025 | 4.01 | 4.16 | 3.99 | 4.13 | 4.13 | 4.56% | 2,505,000 |
| Oct 23, 2025 | 3.93 | 4.01 | 3.92 | 3.95 | 3.95 | -0.75% | 1,103,800 |
| Oct 22, 2025 | 3.98 | 4.00 | 3.91 | 3.98 | 3.98 | - | 1,254,300 |
| Oct 21, 2025 | 4.00 | 4.09 | 3.97 | 3.98 | 3.98 | 1.27% | 2,864,500 |
| Oct 17, 2025 | 4.08 | 4.10 | 3.91 | 3.93 | 3.93 | -3.91% | 5,875,900 |
| Oct 16, 2025 | 4.13 | 4.19 | 4.07 | 4.09 | 4.09 | -0.97% | 1,696,800 |
| Oct 15, 2025 | 4.11 | 4.19 | 4.06 | 4.13 | 4.13 | 0.49% | 8,460,700 |
| Oct 14, 2025 | 4.23 | 4.27 | 4.08 | 4.11 | 4.11 | -1.91% | 3,458,600 |
| Oct 13, 2025 | 4.11 | 4.26 | 4.11 | 4.19 | 4.19 | -2.33% | 6,375,700 |
| Oct 10, 2025 | 4.32 | 4.40 | 4.26 | 4.29 | 4.29 | -0.69% | 3,166,400 |
| Oct 9, 2025 | 4.20 | 4.32 | 4.15 | 4.32 | 4.32 | 4.10% | 6,289,100 |
| Oct 8, 2025 | 4.15 | 4.24 | 4.12 | 4.15 | 4.15 | - | 3,258,900 |
| Oct 7, 2025 | 4.18 | 4.25 | 4.14 | 4.15 | 4.15 | -0.48% | 2,979,400 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | -0.48% | 1,249,800 |
| Oct 3, 2025 | 4.16 | 4.19 | 4.11 | 4.19 | 4.19 | 0.96% | 1,941,900 |
| Oct 2, 2025 | 3.86 | 4.25 | 3.84 | 4.15 | 4.15 | 7.79% | 6,925,800 |
| Oct 1, 2025 | 3.70 | 3.90 | 3.70 | 3.85 | 3.85 | 4.62% | 4,207,500 |
| Sep 30, 2025 | 3.62 | 3.71 | 3.61 | 3.68 | 3.68 | 1.66% | 1,447,200 |
| Sep 29, 2025 | 3.65 | 3.65 | 3.52 | 3.62 | 3.62 | -0.28% | 1,002,800 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.82% | 1,119,700 |