United Global Healthcare A MYR Acc H (0P0001EWK1.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 04:00AM MYT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 28 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | - |
| 23 May 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 21 May 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 20 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 17 May 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 16 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 May 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 14 May 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 13 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 10 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 09 May 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 08 May 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 07 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 06 May 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 03 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 02 May 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| 30 Apr 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 29 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 26 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Apr 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 24 Apr 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 23 Apr 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 22 Apr 2024 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
| 19 Apr 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 18 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 Apr 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 16 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Apr 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 09 Apr 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 08 Apr 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 05 Apr 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 04 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 Apr 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 02 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 01 Apr 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 26 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 25 Mar 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 22 Mar 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 21 Mar 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| 20 Mar 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 19 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 18 Mar 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 15 Mar 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 14 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 13 Mar 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | - |
| 12 Mar 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 11 Mar 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 08 Mar 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 07 Mar 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 06 Mar 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 05 Mar 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 04 Mar 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| 01 Mar 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 29 Feb 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 28 Feb 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 27 Feb 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 26 Feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 23 Feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 22 Feb 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 21 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 20 Feb 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| 15 Feb 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 14 Feb 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 13 Feb 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 09 Feb 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 08 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 07 Feb 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 06 Feb 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 05 Feb 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 02 Feb 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| 31 Jan 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 30 Jan 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 29 Jan 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 26 Jan 2024 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
| 24 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 23 Jan 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 22 Jan 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 19 Jan 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 18 Jan 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 17 Jan 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 16 Jan 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 11 Jan 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 10 Jan 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| 09 Jan 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 08 Jan 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 05 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 04 Jan 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| 03 Jan 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| *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.