UEM Edgenta

UEME
🏛️ malaysia →
0.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 0.81 0.82 0.81 0.82 0.5K
09:35 0.82 0.82 0.82 0.82 4.2K
09:45 0.82 0.82 0.82 0.82 1.0K
10:20 0.81 0.81 0.81 0.81 0.1K
10:30 0.81 0.81 0.81 0.81 35.0K
10:35 0.81 0.81 0.81 0.81 52.7K
10:50 0.81 0.81 0.81 0.81 10.0K
12:00 0.81 0.81 0.81 0.81 11.9K
12:20 0.81 0.81 0.81 0.81 5.0K
14:30 0.81 0.82 0.81 0.82 30.6K
14:35 0.82 0.82 0.81 0.81 9.0K
14:40 0.81 0.81 0.81 0.81 23.5K
14:45 0.81 0.81 0.81 0.81 20.0K
15:05 0.81 0.81 0.81 0.81 19.3K
15:25 0.81 0.81 0.81 0.81 9.7K
15:35 0.81 0.81 0.81 0.81 25.0K
15:45 0.82 0.82 0.82 0.82 5.0K
16:05 0.83 0.83 0.83 0.83 16.8K
16:10 0.83 0.83 0.83 0.83 3.5K
16:15 0.83 0.83 0.83 0.83 1.5K
16:25 0.83 0.83 0.83 0.83 13.0K
16:30 0.83 0.83 0.83 0.83 5.5K
16:35 0.83 0.83 0.83 0.83 10.8K
16:40 0.83 0.83 0.83 0.83 11.9K
16:55 0.83 0.83 0.83 0.83 48.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 0.84 0.86 0.82 0.84 1.3M
2025-10-02 0.82 0.84 0.82 0.84 0.7M
2025-10-01 0.82 0.82 0.81 0.81 0.3M
2025-09-30 0.81 0.82 0.81 0.82 0.3M
2025-09-29 0.83 0.83 0.81 0.81 0.3M
2025-09-26 0.81 0.83 0.81 0.83 0.4M
2025-09-25 0.82 0.83 0.81 0.82 0.2M
2025-09-24 0.84 0.84 0.82 0.82 0.4M
2025-09-23 0.84 0.84 0.82 0.84 0.4M
2025-09-22 0.84 0.84 0.82 0.82 0.3M
2025-09-19 0.85 0.85 0.84 0.84 0.5M
2025-09-18 0.82 0.85 0.82 0.85 1.0M
2025-09-17 0.82 0.84 0.82 0.82 0.6M
2025-09-12 0.79 0.83 0.79 0.82 1.7M
2025-09-11 0.75 0.82 0.75 0.79 2.4M
2025-09-10 0.73 0.76 0.73 0.74 0.3M
2025-09-09 0.73 0.74 0.73 0.73 0.1M
2025-09-08 0.72 0.74 0.71 0.73 0.8M
2025-09-04 0.71 0.72 0.70 0.71 0.3M
2025-09-03 0.71 0.71 0.70 0.71 0.3M
2025-09-02 0.71 0.72 0.69 0.71 0.9M
2025-08-29 0.72 0.72 0.71 0.71 0.2M
2025-08-28 0.75 0.75 0.70 0.72 1.5M
2025-08-27 0.75 0.76 0.75 0.76 0.2M
2025-08-26 0.75 0.75 0.74 0.75 0.2M
2025-08-25 0.76 0.76 0.75 0.75 0.4M
2025-08-22 0.75 0.75 0.74 0.75 0.3M
2025-08-21 0.75 0.75 0.74 0.75 0.2M
2025-08-20 0.75 0.75 0.74 0.75 0.1M
2025-08-19 0.73 0.75 0.73 0.75 0.3M
2025-08-18 0.74 0.74 0.72 0.73 0.3M
2025-08-15 0.74 0.74 0.73 0.74 0.2M
2025-08-14 0.74 0.75 0.74 0.74 0.2M
2025-08-13 0.75 0.75 0.74 0.74 0.1M
2025-08-12 0.73 0.75 0.73 0.75 0.1M
2025-08-11 0.76 0.76 0.73 0.73 0.3M
2025-08-08 0.76 0.76 0.74 0.76 0.1M
2025-08-07 0.76 0.76 0.75 0.75 0.2M
2025-08-06 0.74 0.76 0.74 0.76 0.5M
2025-08-05 0.74 0.75 0.73 0.74 0.2M
2025-08-04 0.73 0.74 0.73 0.73 0.1M
2025-08-01 0.73 0.73 0.72 0.73 0.2M
2025-07-31 0.73 0.73 0.72 0.73 0.2M
2025-07-30 0.73 0.73 0.72 0.72 0.1M
2025-07-29 0.73 0.73 0.72 0.72 0.2M
2025-07-28 0.72 0.73 0.72 0.73 0.1M
2025-07-25 0.72 0.73 0.72 0.72 0.2M
2025-07-24 0.71 0.74 0.71 0.72 0.7M
2025-07-23 0.70 0.71 0.70 0.70 0.1M
2025-07-22 0.70 0.70 0.69 0.70 0.1M
2025-07-21 0.69 0.70 0.69 0.69 0.1M
2025-07-18 0.69 0.71 0.69 0.71 0.1M
2025-07-17 0.70 0.70 0.69 0.69 0.0M
2025-07-16 0.69 0.69 0.69 0.69 0.1M
2025-07-15 0.69 0.70 0.69 0.69 0.2M
2025-07-14 0.70 0.70 0.69 0.69 0.1M
2025-07-11 0.69 0.70 0.69 0.70 0.2M
2025-07-10 0.70 0.70 0.69 0.70 0.2M
2025-07-09 0.69 0.70 0.69 0.70 0.2M
2025-07-08 0.69 0.71 0.68 0.69 0.8M
2025-07-07 0.69 0.70 0.69 0.70 0.5M
2025-07-04 0.70 0.71 0.70 0.70 0.3M
2025-07-03 0.72 0.72 0.70 0.70 0.4M
2025-07-02 0.72 0.72 0.71 0.71 0.2M
2025-07-01 0.70 0.72 0.70 0.71 0.3M
2025-06-30 0.70 0.71 0.69 0.70 0.7M
2025-06-26 0.70 0.71 0.70 0.70 0.1M
2025-06-25 0.71 0.72 0.70 0.71 0.5M
2025-06-24 0.70 0.71 0.69 0.70 0.4M
2025-06-23 0.70 0.70 0.68 0.69 0.5M
2025-06-20 0.72 0.72 0.70 0.70 1.0M
2025-06-19 0.73 0.73 0.72 0.73 0.5M
2025-06-18 0.72 0.73 0.72 0.73 0.1M
2025-06-17 0.73 0.73 0.72 0.73 0.1M
2025-06-16 0.73 0.74 0.72 0.73 0.1M
2025-06-13 0.74 0.75 0.73 0.74 0.5M
2025-06-12 0.74 0.75 0.74 0.74 0.2M
2025-06-11 0.73 0.75 0.73 0.74 0.1M
2025-06-10 0.75 0.75 0.74 0.74 0.3M
2025-06-09 0.75 0.77 0.74 0.75 0.3M
2025-06-06 0.74 0.75 0.74 0.75 0.2M
2025-06-05 0.74 0.76 0.74 0.76 1.3M
2025-06-04 0.74 0.74 0.72 0.72 0.3M
2025-06-03 0.75 0.75 0.73 0.73 1.0M
2025-05-30 0.74 0.75 0.73 0.74 1.2M
2025-05-29 0.73 0.74 0.72 0.74 2.3M
2025-05-28 0.77 0.78 0.72 0.74 9.7M
2025-05-27 0.89 0.89 0.86 0.86 0.6M
2025-05-26 0.91 0.92 0.88 0.88 0.9M
2025-05-23 0.90 0.92 0.90 0.91 0.6M
2025-05-22 0.89 0.90 0.88 0.89 0.3M
2025-05-21 0.89 0.90 0.89 0.89 0.7M
2025-05-20 0.90 0.91 0.89 0.90 0.4M
2025-05-19 0.93 0.93 0.89 0.89 1.5M
2025-05-16 0.91 0.94 0.91 0.93 1.7M
2025-05-15 0.92 0.93 0.91 0.91 1.7M
2025-05-14 0.88 0.93 0.88 0.92 3.6M
2025-05-13 0.85 0.89 0.85 0.88 2.5M
2025-05-09 0.80 0.85 0.79 0.84 3.7M
2025-05-08 0.79 0.80 0.79 0.80 0.2M
2025-05-07 0.79 0.81 0.79 0.79 0.6M
2025-05-06 0.79 0.80 0.79 0.79 0.2M
2025-05-05 0.79 0.81 0.79 0.79 1.1M
2025-05-02 0.78 0.78 0.77 0.78 0.8M
2025-04-30 0.78 0.78 0.77 0.78 0.4M
2025-04-29 0.78 0.78 0.77 0.78 0.4M
2025-04-28 0.77 0.79 0.77 0.78 1.1M
2025-04-25 0.75 0.75 0.74 0.75 0.3M
2025-04-24 0.75 0.75 0.74 0.75 0.3M
2025-04-23 0.75 0.75 0.74 0.75 0.6M
2025-04-22 0.74 0.75 0.73 0.74 0.4M
2025-04-21 0.76 0.76 0.75 0.75 0.6M
2025-04-18 0.79 0.80 0.78 0.80 1.1M
2025-04-17 0.79 0.79 0.78 0.79 0.3M
2025-04-16 0.79 0.79 0.78 0.78 0.2M
2025-04-15 0.79 0.80 0.78 0.78 0.3M
2025-04-14 0.77 0.79 0.76 0.79 0.3M
2025-04-11 0.74 0.77 0.74 0.76 0.4M
2025-04-10 0.75 0.77 0.75 0.76 0.9M
2025-04-09 0.73 0.74 0.70 0.72 1.1M
2025-04-08 0.74 0.75 0.73 0.73 0.5M
2025-04-07 0.77 0.77 0.73 0.73 1.9M
2025-04-04 0.80 0.81 0.79 0.79 0.9M
2025-04-03 0.81 0.83 0.81 0.82 0.5M
2025-04-02 0.84 0.84 0.82 0.82 0.3M
2025-03-28 0.84 0.85 0.83 0.83 0.5M
2025-03-27 0.84 0.84 0.83 0.83 0.1M
2025-03-26 0.84 0.84 0.83 0.84 0.2M
2025-03-25 0.82 0.84 0.82 0.84 0.3M
2025-03-24 0.83 0.83 0.82 0.82 0.2M
2025-03-21 0.83 0.84 0.83 0.83 0.3M
2025-03-20 0.83 0.85 0.83 0.84 0.7M
2025-03-19 0.80 0.84 0.79 0.83 1.1M
2025-03-17 0.80 0.82 0.80 0.80 1.0M
2025-03-14 0.78 0.81 0.78 0.80 0.4M
2025-03-13 0.76 0.79 0.76 0.79 0.3M
2025-03-12 0.76 0.78 0.76 0.76 0.2M
2025-03-11 0.79 0.79 0.75 0.77 0.7M
2025-03-10 0.80 0.80 0.79 0.79 0.5M
2025-03-07 0.79 0.82 0.78 0.79 0.7M
2025-03-06 0.80 0.80 0.79 0.79 0.3M
2025-03-05 0.78 0.80 0.77 0.80 0.3M
2025-03-04 0.80 0.80 0.77 0.78 0.7M
2025-03-03 0.77 0.81 0.77 0.80 0.7M
2025-02-28 0.77 0.78 0.76 0.76 0.7M
2025-02-27 0.77 0.78 0.75 0.77 1.4M
2025-02-26 0.70 0.71 0.70 0.71 0.4M
2025-02-25 0.70 0.70 0.69 0.69 1.7M
2025-02-24 0.71 0.71 0.70 0.70 0.8M
2025-02-21 0.70 0.71 0.70 0.71 0.6M
2025-02-20 0.70 0.71 0.70 0.70 0.3M
2025-02-19 0.70 0.70 0.69 0.70 1.6M
2025-02-18 0.71 0.71 0.70 0.70 1.3M
2025-02-17 0.72 0.72 0.71 0.71 0.2M
2025-02-14 0.72 0.72 0.71 0.72 0.5M
2025-02-13 0.73 0.73 0.72 0.72 0.4M
2025-02-12 0.74 0.74 0.72 0.73 0.3M
2025-02-10 0.72 0.73 0.72 0.73 0.2M
2025-02-07 0.72 0.72 0.72 0.72 0.2M
2025-02-06 0.73 0.73 0.72 0.72 0.7M
2025-02-05 0.73 0.73 0.72 0.73 0.4M
2025-02-04 0.73 0.73 0.72 0.73 0.6M
2025-02-03 0.73 0.73 0.72 0.73 0.2M
2025-01-31 0.73 0.74 0.72 0.73 0.1M
2025-01-28 0.73 0.73 0.72 0.73 0.7M
2025-01-27 0.76 0.76 0.73 0.73 0.2M
2025-01-24 0.74 0.74 0.73 0.74 0.3M
2025-01-23 0.74 0.76 0.73 0.76 0.5M
2025-01-22 0.74 0.76 0.74 0.74 0.2M
2025-01-21 0.74 0.76 0.74 0.74 0.6M
2025-01-20 0.75 0.77 0.74 0.74 0.6M
2025-01-17 0.73 0.76 0.73 0.75 0.7M
2025-01-16 0.73 0.74 0.73 0.73 0.2M
2025-01-15 0.75 0.76 0.72 0.73 2.0M
2025-01-14 0.77 0.77 0.76 0.76 0.5M
2025-01-13 0.82 0.82 0.77 0.77 1.2M
2025-01-10 0.82 0.84 0.82 0.82 0.2M
2025-01-09 0.85 0.85 0.82 0.82 0.5M
2025-01-08 0.85 0.86 0.85 0.85 0.5M
2025-01-07 0.87 0.87 0.86 0.86 0.6M
2025-01-06 0.86 0.87 0.85 0.87 0.8M
2025-01-03 0.81 0.86 0.81 0.86 1.6M
2025-01-02 0.81 0.82 0.81 0.81 0.2M