Register for streaming realtime charts, analysis tools, and prices.
UEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 230.00 | 1.00 | 0.44% | 226.00 | 230.00 | 226.00 | 243,984 |
| May 02 2024 | 229.00 | 2.00 | 0.88% | 233.00 | 234.00 | 227.00 | 108,707 |
| May 01 2024 | 227.00 | 1.00 | 0.44% | 224.00 | 228.00 | 224.00 | 88,771 |
| Apr 30 2024 | 226.00 | -2.00 | -0.88% | 225.00 | 229.00 | 224.00 | 194,708 |
| Apr 29 2024 | 228.00 | 2.00 | 0.88% | 227.00 | 228.00 | 227.00 | 127,872 |
| Apr 26 2024 | 226.00 | 1.00 | 0.44% | 227.00 | 227.00 | 224.00 | 145,815 |
| Apr 25 2024 | 225.00 | 0.00 | 0.00% | 224.00 | 227.00 | 224.00 | 217,740 |
| Apr 24 2024 | 225.00 | -1.50 | -0.66% | 224.00 | 227.00 | 224.00 | 155,382 |
| Apr 23 2024 | 226.50 | 3.50 | 1.57% | 219.00 | 227.00 | 219.00 | 112,231 |
| Apr 22 2024 | 223.00 | -4.00 | -1.76% | 223.00 | 223.00 | 222.00 | 213,956 |
| Apr 19 2024 | 227.00 | 6.00 | 2.71% | 223.00 | 227.00 | 223.00 | 158,847 |
| Apr 18 2024 | 221.00 | 1.00 | 0.45% | 217.00 | 223.00 | 217.00 | 318,048 |
| Apr 17 2024 | 220.00 | 0.00 | 0.00% | 217.00 | 223.00 | 217.00 | 667,186 |
| Apr 16 2024 | 220.00 | -2.00 | -0.90% | 220.00 | 223.00 | 217.00 | 196,168 |
| Apr 15 2024 | 222.00 | -1.00 | -0.45% | 222.00 | 222.00 | 220.00 | 283,995 |
| Apr 12 2024 | 223.00 | -1.00 | -0.45% | 221.00 | 224.00 | 221.00 | 208,709 |
| Apr 11 2024 | 224.00 | 1.00 | 0.45% | 223.00 | 224.00 | 220.00 | 238,073 |
| Apr 10 2024 | 223.00 | -1.00 | -0.45% | 224.00 | 225.00 | 223.00 | 211,632 |
| Apr 09 2024 | 224.00 | 1.00 | 0.45% | 223.00 | 225.00 | 223.00 | 279,471 |
| Apr 08 2024 | 223.00 | 2.00 | 0.90% | 218.00 | 223.00 | 218.00 | 176,097 |
| Apr 05 2024 | 221.00 | 0.00 | 0.00% | 222.00 | 222.00 | 217.00 | 198,350 |
| Apr 04 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 222.00 | 221.00 | 138,027 |
| Apr 03 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 222.00 | 220.00 | 1,095,377 |
| Apr 02 2024 | 221.00 | 0.00 | 0.00% | 222.00 | 222.00 | 220.00 | 419,742 |
| Mar 28 2024 | 221.00 | 3.00 | 1.38% | 220.00 | 222.00 | 219.00 | 257,689 |
| Mar 27 2024 | 218.00 | 1.00 | 0.46% | 218.00 | 228.00 | 218.00 | 279,336 |
| Mar 26 2024 | 217.00 | -1.00 | -0.46% | 219.00 | 220.00 | 217.00 | 2,350,137 |
| Mar 25 2024 | 218.00 | -2.00 | -0.91% | 223.00 | 223.00 | 218.00 | 499,120 |
| Mar 22 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 219.00 | 315,019 |
| Mar 21 2024 | 220.00 | 2.00 | 0.92% | 219.00 | 221.00 | 219.00 | 223,457 |
| Mar 20 2024 | 218.00 | 1.50 | 0.69% | 219.00 | 219.00 | 218.00 | 831,346 |
| Mar 19 2024 | 216.50 | -1.50 | -0.69% | 218.00 | 219.00 | 215.00 | 1,020,917 |
| Mar 18 2024 | 218.00 | -4.00 | -1.80% | 218.00 | 218.00 | 216.00 | 861,489 |
| Mar 15 2024 | 222.00 | 4.00 | 1.83% | 218.00 | 222.00 | 215.00 | 256,006 |
| Mar 14 2024 | 218.00 | -2.00 | -0.91% | 217.00 | 219.00 | 217.00 | 807,810 |
| Mar 13 2024 | 220.00 | -1.00 | -0.45% | 221.00 | 221.00 | 218.00 | 203,175 |
| Mar 12 2024 | 221.00 | 1.00 | 0.45% | 223.00 | 223.00 | 219.00 | 168,817 |
| Mar 11 2024 | 220.00 | 0.00 | 0.00% | 221.00 | 221.00 | 218.00 | 399,887 |
| Mar 08 2024 | 220.00 | 3.00 | 1.38% | 217.00 | 220.00 | 216.00 | 716,001 |
| Mar 07 2024 | 217.00 | -3.50 | -1.59% | 220.00 | 220.00 | 217.00 | 228,617 |
| Mar 06 2024 | 220.50 | -2.50 | -1.12% | 223.00 | 224.00 | 220.00 | 722,679 |
| Mar 05 2024 | 223.00 | -1.00 | -0.45% | 226.00 | 226.00 | 222.00 | 447,211 |
| Mar 04 2024 | 224.00 | -1.00 | -0.44% | 224.00 | 227.00 | 223.00 | 137,524 |
| Mar 01 2024 | 225.00 | 2.00 | 0.90% | 225.00 | 228.00 | 224.00 | 147,549 |
| Feb 29 2024 | 223.00 | -1.00 | -0.45% | 221.00 | 227.00 | 221.00 | 268,799 |
| Feb 28 2024 | 224.00 | 1.00 | 0.45% | 221.00 | 227.00 | 221.00 | 361,405 |
| Feb 27 2024 | 223.00 | -3.00 | -1.33% | 227.00 | 227.00 | 223.00 | 329,024 |
| Feb 26 2024 | 226.00 | -3.00 | -1.31% | 231.00 | 231.00 | 226.00 | 185,856 |
| Feb 23 2024 | 229.00 | 2.00 | 0.88% | 228.00 | 232.00 | 227.00 | 211,157 |
| Feb 22 2024 | 227.00 | -3.00 | -1.30% | 233.00 | 233.00 | 227.00 | 134,205 |
| Feb 21 2024 | 230.00 | -1.00 | -0.43% | 233.00 | 233.00 | 230.00 | 185,481 |
| Feb 20 2024 | 231.00 | 1.00 | 0.43% | 224.00 | 233.00 | 224.00 | 265,748 |
| Feb 19 2024 | 230.00 | 2.00 | 0.88% | 229.00 | 230.00 | 228.00 | 97,299 |
| Feb 16 2024 | 228.00 | 0.00 | 0.00% | 229.00 | 230.00 | 227.00 | 109,913 |
| Feb 15 2024 | 228.00 | 2.00 | 0.88% | 227.00 | 230.00 | 227.00 | 214,126 |
| Feb 14 2024 | 226.00 | 1.00 | 0.44% | 226.00 | 228.00 | 224.00 | 708,180 |
| Feb 13 2024 | 225.00 | -3.00 | -1.32% | 233.00 | 233.00 | 222.00 | 178,270 |
| Feb 12 2024 | 228.00 | 2.00 | 0.88% | 225.00 | 228.00 | 225.00 | 188,067 |
| Feb 09 2024 | 226.00 | 2.00 | 0.89% | 225.00 | 226.00 | 224.00 | 157,351 |
| Feb 08 2024 | 224.00 | -1.00 | -0.44% | 225.00 | 226.00 | 224.00 | 1,119,331 |
| Feb 07 2024 | 225.00 | -1.00 | -0.44% | 224.00 | 230.00 | 224.00 | 100,628 |
| Feb 06 2024 | 226.00 | -2.00 | -0.88% | 231.00 | 232.00 | 226.00 | 330,810 |
