United Malacca Berhad (2593.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 02:37PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 7,500 |
| 02 May 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 3,600 |
| 30 Apr 2024 | 5.03 | 5.07 | 5.02 | 5.07 | 5.07 | 3,100 |
| 29 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 38,600 |
| 26 Apr 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 5,000 |
| 25 Apr 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2,600 |
| 24 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,000 |
| 23 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 18,300 |
| 22 Apr 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 33,600 |
| 19 Apr 2024 | 5.01 | 5.02 | 4.92 | 5.00 | 5.00 | 27,900 |
| 18 Apr 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 29,100 |
| 17 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 2,000 |
| 16 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,200 |
| 15 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,000 |
| 12 Apr 2024 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 14,400 |
| 09 Apr 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 7,800 |
| 08 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 05 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,000 |
| 04 Apr 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 27,800 |
| 03 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| 02 Apr 2024 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 15,800 |
| 01 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 29 Mar 2024 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 40,600 |
| 27 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 23,400 |
| 26 Mar 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 101,000 |
| 25 Mar 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 14,300 |
| 22 Mar 2024 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | 15,300 |
| 21 Mar 2024 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | 37,600 |
| 20 Mar 2024 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | 12,600 |
| 19 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,000 |
| 18 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 22,400 |
| 15 Mar 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 9,600 |
| 14 Mar 2024 | 5.10 | 5.17 | 4.99 | 5.05 | 5.05 | 6,000 |
| 13 Mar 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 10,800 |
| 12 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,000 |
| 11 Mar 2024 | 5.04 | 5.05 | 5.00 | 5.00 | 5.00 | 6,200 |
| 08 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 07 Mar 2024 | 4.95 | 5.05 | 4.94 | 5.05 | 5.05 | 33,400 |
| 06 Mar 2024 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 4,600 |
| 05 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 04 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 01 Mar 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 2,000 |
| 29 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 28 Feb 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 13,000 |
| 27 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 26 Feb 2024 | 5.02 | 5.07 | 5.00 | 5.06 | 5.06 | 1,800 |
| 23 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 22 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 21 Feb 2024 | 5.01 | 5.06 | 4.95 | 5.06 | 5.06 | 17,400 |
| 20 Feb 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 21,100 |
| 19 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2,200 |
| 16 Feb 2024 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 15,200 |
| 15 Feb 2024 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 19,100 |
| 14 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 20,000 |
| 13 Feb 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1,400 |
| 09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 08 Feb 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 10,800 |
| 07 Feb 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 76,500 |
| 06 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 34,500 |
| 05 Feb 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 14,900 |
| 02 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3,000 |
| 31 Jan 2024 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 115,300 |
| 30 Jan 2024 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 68,300 |
| 29 Jan 2024 | 5.06 | 5.06 | 4.97 | 5.00 | 5.00 | 24,000 |
| 26 Jan 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 32,200 |
| 24 Jan 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 41,100 |
| 23 Jan 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 6,700 |
| 22 Jan 2024 | 4.98 | 5.06 | 4.98 | 4.98 | 4.98 | 58,500 |
| 19 Jan 2024 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | 17,500 |
| 18 Jan 2024 | 4.95 | 4.99 | 4.95 | 4.98 | 4.98 | 30,000 |
| 18 Jan 2024 | 0.05 Dividend | |||||
| 17 Jan 2024 | 5.01 | 5.03 | 5.00 | 5.03 | 4.98 | 59,700 |
| 16 Jan 2024 | 5.07 | 5.16 | 5.07 | 5.14 | 5.09 | 7,900 |
| 15 Jan 2024 | 5.06 | 5.12 | 5.00 | 5.07 | 5.02 | 19,100 |
| 12 Jan 2024 | 4.98 | 5.02 | 4.94 | 5.00 | 4.95 | 108,800 |
| 11 Jan 2024 | 5.00 | 5.02 | 5.00 | 5.00 | 4.95 | 122,300 |
| 10 Jan 2024 | 5.00 | 5.05 | 5.00 | 5.00 | 4.95 | 37,400 |
| 09 Jan 2024 | 5.02 | 5.05 | 5.00 | 5.05 | 5.00 | 53,200 |
| 08 Jan 2024 | 5.00 | 5.03 | 5.00 | 5.02 | 4.97 | 21,100 |
| 05 Jan 2024 | 5.03 | 5.03 | 4.98 | 4.98 | 4.93 | 50,400 |
| 04 Jan 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 4.95 | 20,000 |
| 03 Jan 2024 | 5.02 | 5.02 | 4.97 | 5.00 | 4.95 | 7,500 |
| 02 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 1,000 |
| 29 Dec 2023 | 5.00 | 5.06 | 4.98 | 5.06 | 5.01 | 73,600 |
| 28 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 8,900 |
| 27 Dec 2023 | 4.92 | 4.95 | 4.92 | 4.95 | 4.90 | 21,000 |
| 26 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 2,000 |
| 22 Dec 2023 | 4.94 | 4.95 | 4.94 | 4.94 | 4.89 | 5,600 |
| 21 Dec 2023 | 4.96 | 5.00 | 4.95 | 5.00 | 4.95 | 73,200 |
| 20 Dec 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | - |
| 19 Dec 2023 | 4.97 | 5.02 | 4.94 | 5.02 | 4.97 | 35,500 |
| 18 Dec 2023 | 4.93 | 4.93 | 4.92 | 4.93 | 4.88 | 5,500 |
| 15 Dec 2023 | 4.98 | 4.98 | 4.97 | 4.97 | 4.92 | 5,000 |
| 14 Dec 2023 | 4.96 | 4.98 | 4.96 | 4.97 | 4.92 | 21,000 |
| 13 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 600 |
| 12 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| 11 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| 08 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| 07 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| 06 Dec 2023 | 4.94 | 4.96 | 4.94 | 4.96 | 4.91 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.