United Malacca

UMRS
🏛️ malaysia →
5.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.00 5.06 4.98 5.06 0.1M
2023-12-28 4.95 4.95 4.95 4.95 0.0M
2023-12-27 4.92 4.95 4.92 4.95 0.0M
2023-12-26 4.95 4.95 4.95 4.95 0.0M
2023-12-22 4.94 4.95 4.94 4.94 0.0M
2023-12-21 4.96 5.00 4.95 5.00 0.1M
2023-12-19 4.97 5.02 4.94 5.02 0.0M
2023-12-18 4.93 4.93 4.92 4.93 0.0M
2023-12-15 4.98 4.98 4.97 4.97 0.0M
2023-12-14 4.96 4.98 4.96 4.97 0.0M
2023-12-13 4.96 4.96 4.96 4.96 0.0M
2023-12-06 4.94 4.96 4.94 4.96 0.0M
2023-12-04 4.95 4.95 4.93 4.93 0.0M
2023-12-01 4.95 4.95 4.95 4.95 0.0M
2023-11-30 4.97 4.97 4.95 4.95 0.0M
2023-11-29 4.94 4.97 4.90 4.97 0.0M
2023-11-28 4.92 4.92 4.92 4.92 0.0M
2023-11-27 4.94 4.94 4.91 4.94 0.0M
2023-11-24 4.92 4.92 4.92 4.92 0.0M
2023-11-23 4.95 4.95 4.94 4.94 0.0M
2023-11-22 4.93 4.95 4.90 4.95 0.0M
2023-11-21 4.96 4.96 4.95 4.95 0.0M
2023-11-20 4.99 4.99 4.96 4.96 0.0M
2023-11-16 5.00 5.00 4.98 4.99 0.0M
2023-11-15 5.02 5.02 5.02 5.02 0.0M
2023-11-14 4.96 5.00 4.96 5.00 0.0M
2023-11-09 5.00 5.01 5.00 5.00 0.0M
2023-11-08 4.98 5.00 4.98 5.00 0.0M
2023-11-07 5.04 5.04 4.93 4.95 0.0M
2023-11-06 5.06 5.06 5.04 5.04 0.0M
2023-11-03 5.05 5.06 5.05 5.05 0.0M
2023-11-02 5.05 5.05 5.05 5.05 0.0M
2023-11-01 5.04 5.04 5.04 5.04 0.0M
2023-10-30 5.04 5.04 5.04 5.04 0.0M
2023-10-27 5.08 5.08 5.08 5.08 0.0M
2023-10-25 5.10 5.10 5.07 5.08 0.1M
2023-10-24 5.04 5.11 5.04 5.08 0.1M
2023-10-23 5.10 5.10 5.10 5.10 0.1M
2023-10-20 5.10 5.10 5.07 5.10 0.1M
2023-10-18 5.10 5.10 5.10 5.10 0.1M
2023-10-13 5.07 5.08 5.07 5.08 0.0M
2023-10-12 5.07 5.07 5.07 5.07 0.0M
2023-10-11 5.07 5.07 5.07 5.07 0.0M
2023-10-10 5.07 5.07 5.07 5.07 0.0M
2023-10-09 5.07 5.07 5.07 5.07 0.0M
2023-10-06 5.07 5.07 5.07 5.07 0.0M
2023-10-05 5.07 5.07 5.05 5.07 0.1M
2023-10-04 5.10 5.10 5.10 5.10 0.0M
2023-10-03 5.10 5.10 5.10 5.10 0.0M
2023-10-02 5.07 5.10 5.07 5.10 0.0M
2023-09-29 5.10 5.10 5.10 5.10 0.0M
2023-09-27 5.10 5.10 5.10 5.10 0.0M
2023-09-26 5.05 5.10 5.05 5.10 0.0M
2023-09-25 5.08 5.08 5.00 5.03 0.0M
2023-09-22 5.08 5.10 5.08 5.10 0.0M
2023-09-21 5.04 5.10 5.04 5.10 0.0M
2023-09-20 5.10 5.10 5.03 5.04 0.0M
2023-09-19 5.09 5.10 5.09 5.10 0.0M
2023-09-18 5.05 5.15 5.04 5.10 0.1M
2023-09-15 5.10 5.10 5.10 5.10 0.0M
2023-09-13 5.10 5.10 5.04 5.04 0.0M
2023-09-12 5.08 5.10 5.08 5.10 0.0M
2023-09-11 5.10 5.10 5.10 5.10 0.0M
2023-09-08 5.09 5.09 5.09 5.09 0.0M
2023-09-07 5.08 5.20 5.08 5.09 0.0M
2023-09-06 5.07 5.15 5.07 5.08 0.0M
2023-09-05 5.11 5.11 5.07 5.07 0.0M
2023-09-04 5.15 5.15 5.11 5.15 0.0M
2023-08-30 5.15 5.15 5.15 5.15 0.0M
2023-08-29 5.11 5.13 5.11 5.13 0.0M
2023-08-28 5.20 5.20 5.15 5.15 0.0M
2023-08-25 5.18 5.19 5.08 5.19 0.0M
2023-08-24 5.18 5.20 5.18 5.18 0.0M
2023-08-23 5.20 5.20 5.18 5.18 0.0M
2023-08-22 5.20 5.23 5.20 5.20 0.0M
2023-08-21 5.20 5.23 5.20 5.20 0.0M
2023-08-18 5.22 5.23 5.22 5.23 0.0M
2023-08-17 5.23 5.23 5.21 5.23 0.0M
2023-08-16 5.22 5.25 5.22 5.22 0.0M
2023-08-15 5.22 5.22 5.22 5.22 0.0M
2023-08-14 5.22 5.22 5.20 5.22 0.0M
2023-08-11 5.25 5.25 5.20 5.20 0.0M
2023-08-10 5.22 5.22 5.22 5.22 0.0M
2023-08-09 5.22 5.22 5.22 5.22 0.0M
2023-08-08 5.22 5.22 5.20 5.22 0.0M
2023-08-07 5.20 5.23 5.20 5.22 0.0M
2023-08-04 5.20 5.21 5.20 5.20 0.0M
2023-08-03 5.24 5.24 5.24 5.24 0.0M
2023-08-02 5.22 5.25 5.22 5.25 0.0M
2023-08-01 5.22 5.25 5.22 5.25 0.0M
2023-07-31 5.30 5.30 5.30 5.30 0.0M
2023-07-28 5.24 5.30 5.24 5.30 0.0M
2023-07-27 5.24 5.24 5.24 5.24 0.0M
2023-07-26 5.23 5.24 5.23 5.24 0.0M
2023-07-25 5.30 5.30 5.30 5.30 0.0M
2023-07-24 5.30 5.30 5.25 5.26 0.0M
2023-07-21 5.29 5.29 5.25 5.25 0.0M
2023-07-20 5.25 5.25 5.25 5.25 0.0M
2023-07-17 5.25 5.25 5.25 5.25 0.0M
2023-07-14 5.25 5.26 5.25 5.26 0.0M
2023-07-10 5.11 5.20 5.11 5.20 0.0M
2023-07-07 5.20 5.20 5.10 5.20 0.0M
2023-07-06 5.20 5.20 5.20 5.20 0.0M
2023-07-05 5.11 5.20 5.08 5.20 0.0M
2023-07-04 5.20 5.20 5.20 5.20 0.0M
2023-07-03 5.08 5.28 5.07 5.28 0.0M
2023-06-30 5.23 5.25 5.08 5.08 0.1M
2023-06-28 5.20 5.20 5.20 5.20 0.0M
2023-06-27 5.20 5.20 5.20 5.20 0.0M
2023-06-26 5.08 5.08 5.07 5.07 0.0M
2023-06-22 5.20 5.20 5.20 5.20 0.0M
2023-06-21 5.05 5.20 5.05 5.20 0.0M
2023-06-20 5.15 5.15 5.05 5.05 0.2M
2023-06-19 5.15 5.15 5.15 5.15 0.0M
2023-06-16 5.20 5.20 5.20 5.20 0.0M
2023-06-15 5.20 5.20 5.20 5.20 0.0M
2023-06-14 5.20 5.20 5.18 5.18 0.0M
2023-06-13 5.20 5.20 5.20 5.20 0.0M
2023-06-09 5.20 5.20 5.20 5.20 0.1M
2023-06-08 5.15 5.23 5.15 5.23 0.0M
2023-06-07 5.12 5.15 4.90 5.15 0.0M
2023-06-06 5.20 5.20 5.12 5.14 0.0M
2023-05-31 5.32 5.32 5.28 5.29 0.0M
2023-05-30 5.29 5.29 5.29 5.29 0.0M
2023-05-29 5.31 5.31 5.28 5.28 0.0M
2023-05-26 5.33 5.33 5.32 5.32 0.0M
2023-05-25 5.33 5.33 5.33 5.33 0.0M
2023-05-24 5.39 5.39 5.39 5.39 0.0M
2023-05-23 5.39 5.39 5.39 5.39 0.0M
2023-05-22 5.37 5.40 5.34 5.40 0.0M
2023-05-19 5.38 5.38 5.37 5.37 0.0M
2023-05-18 5.38 5.38 5.38 5.38 0.0M
2023-05-16 5.35 5.45 5.32 5.38 0.0M
2023-05-15 5.30 5.39 5.30 5.30 0.0M
2023-05-11 5.30 5.30 5.28 5.28 0.0M
2023-05-10 5.30 5.35 5.28 5.30 0.0M
2023-05-09 5.30 5.30 5.30 5.30 0.1M
2023-05-08 5.31 5.31 5.30 5.30 0.1M
2023-05-05 5.30 5.30 5.30 5.30 0.0M
2023-05-03 5.35 5.35 5.35 5.35 0.0M
2023-05-02 5.35 5.36 5.35 5.36 0.0M
2023-04-27 5.40 5.40 5.38 5.38 0.0M
2023-04-26 5.40 5.40 5.40 5.40 0.1M
2023-04-25 5.40 5.40 5.40 5.40 0.0M
2023-04-20 5.40 5.40 5.40 5.40 0.0M
2023-04-19 5.40 5.40 5.40 5.40 0.0M
2023-04-18 5.40 5.40 5.40 5.40 0.0M
2023-04-17 5.40 5.40 5.40 5.40 0.0M
2023-04-14 5.40 5.40 5.35 5.35 0.0M
2023-04-13 5.40 5.40 5.40 5.40 0.0M
2023-04-12 5.45 5.50 5.45 5.50 0.0M
2023-04-11 5.40 5.45 5.40 5.45 0.0M
2023-04-10 5.40 5.40 5.40 5.40 0.0M
2023-04-07 5.40 5.43 5.20 5.38 0.0M
2023-04-06 5.35 5.40 5.23 5.40 0.0M
2023-04-04 5.35 5.40 5.35 5.40 0.0M
2023-03-31 5.26 5.40 5.20 5.35 0.1M
2023-03-30 5.40 5.40 5.35 5.35 0.0M
2023-03-29 5.40 5.40 5.36 5.40 0.1M
2023-03-28 5.40 5.40 5.39 5.40 1.4M
2023-03-27 5.30 5.35 5.30 5.35 0.0M
2023-03-24 5.35 5.36 5.35 5.36 0.0M
2023-03-23 5.40 5.40 5.40 5.40 0.0M
2023-03-22 5.36 5.36 5.36 5.36 0.0M
2023-03-21 5.40 5.40 5.40 5.40 0.0M
2023-03-20 5.40 5.43 5.40 5.40 0.0M
2023-03-16 5.40 5.40 5.40 5.40 0.0M
2023-03-15 5.45 5.45 5.40 5.42 0.3M
2023-03-14 5.45 5.45 5.45 5.45 0.1M
2023-03-13 5.40 5.42 5.40 5.42 0.0M
2023-03-10 5.42 5.42 5.42 5.42 0.0M
2023-03-09 5.41 5.42 5.41 5.42 0.0M
2023-03-08 5.42 5.42 5.42 5.42 0.0M
2023-03-07 5.42 5.42 5.42 5.42 0.0M
2023-03-06 5.45 5.45 5.42 5.42 0.1M
2023-03-03 5.48 5.48 5.40 5.40 0.0M
2023-03-01 5.40 5.40 5.39 5.40 0.1M
2023-02-28 5.42 5.49 5.42 5.47 0.0M
2023-02-27 5.49 5.49 5.39 5.40 0.0M
2023-02-24 5.40 5.40 5.40 5.40 0.0M
2023-02-23 5.50 5.50 5.40 5.40 0.0M
2023-02-22 5.50 5.50 5.50 5.50 0.0M
2023-02-21 5.55 5.55 5.50 5.50 0.0M
2023-02-20 5.50 5.55 5.50 5.55 0.0M
2023-02-17 5.50 5.50 5.50 5.50 0.0M
2023-02-16 5.50 5.50 5.49 5.50 0.0M
2023-02-15 5.50 5.50 5.50 5.50 0.0M
2023-02-14 5.50 5.50 5.50 5.50 0.0M
2023-02-13 5.46 5.50 5.46 5.50 0.1M
2023-02-10 5.50 5.50 5.50 5.50 0.0M
2023-02-09 5.48 5.50 5.48 5.50 0.0M
2023-02-08 5.45 5.49 5.45 5.48 0.0M
2023-02-07 5.49 5.50 5.48 5.50 0.0M
2023-02-03 5.48 5.48 5.45 5.45 0.0M
2023-02-02 5.48 5.48 5.45 5.48 0.0M
2023-01-31 5.45 5.48 5.45 5.48 0.0M
2023-01-30 5.48 5.55 5.45 5.45 0.0M
2023-01-26 5.40 5.45 5.40 5.45 0.0M
2023-01-25 5.39 5.39 5.39 5.39 0.0M
2023-01-19 5.40 5.40 5.40 5.40 0.0M
2023-01-18 5.23 5.40 5.23 5.40 0.0M
2023-01-17 5.40 5.40 5.40 5.40 0.0M
2023-01-12 5.40 5.45 5.40 5.40 0.0M
2023-01-11 5.28 5.28 5.28 5.28 0.0M
2023-01-10 5.59 5.59 5.32 5.33 0.0M
2023-01-09 5.50 5.50 5.38 5.48 0.0M
2023-01-06 5.50 5.50 5.50 5.50 0.0M
2023-01-05 5.45 5.50 5.45 5.50 0.0M
2023-01-04 5.45 5.45 5.45 5.45 0.1M
2023-01-03 5.50 5.50 5.40 5.40 0.0M