United Overseas Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.545	0.545	0.545	0.545	0.488	0
2024-09-02	0.545	0.545	0.545	0.545	0.488	0
2024-08-30	0.545	0.545	0.545	0.545	0.488	50,416
2024-08-29	0.545	0.545	0.540	0.545	0.488	28,871
2024-08-28	0.550	0.550	0.550	0.550	0.493	343
2024-08-27	0.545	0.555	0.545	0.545	0.488	101,474
2024-08-26	0.545	0.545	0.545	0.545	0.488	1
2024-08-23	0.550	0.555	0.545	0.545	0.488	10,652
2024-08-22	0.545	0.550	0.545	0.550	0.493	2
2024-08-21	0.550	0.550	0.548	0.550	0.493	23,593
2024-08-20	0.550	0.560	0.550	0.560	0.502	117
2024-08-19	0.550	0.555	0.550	0.555	0.497	3,986
2024-08-16	0.555	0.555	0.550	0.550	0.493	246,596
2024-08-15	0.570	0.570	0.570	0.570	0.511	0
2024-08-14	0.550	0.570	0.545	0.570	0.511	1,101
2024-08-13	0.550	0.570	0.535	0.570	0.511	14,640
2024-08-12	0.570	0.570	0.570	0.570	0.511	4,385
2024-08-09	0.570	0.570	0.570	0.570	0.511	0
2024-08-08	0.550	0.570	0.550	0.570	0.511	3,529
2024-08-07	0.570	0.570	0.565	0.565	0.506	1,047
2024-08-06	0.545	0.570	0.545	0.570	0.511	4,711
2024-08-05	0.570	0.570	0.550	0.550	0.493	24,122
2024-08-02	0.570	0.570	0.560	0.570	0.511	186,361
2024-08-01	0.555	0.565	0.555	0.565	0.506	15,614
2024-07-31	0.555	0.560	0.555	0.560	0.502	25,051
2024-07-30	0.565	0.570	0.565	0.570	0.511	20,908
2024-07-29	0.550	0.570	0.550	0.570	0.511	13,833
2024-07-26	0.560	0.565	0.560	0.565	0.506	5,228
2024-07-25	0.560	0.560	0.550	0.560	0.502	5
2024-07-24	0.550	0.550	0.550	0.550	0.493	0
2024-07-23	0.550	0.550	0.550	0.550	0.493	0
2024-07-22	0.550	0.565	0.550	0.550	0.493	2,620
2024-07-19	0.550	0.565	0.550	0.565	0.506	2,507
2024-07-18	0.560	0.560	0.550	0.550	0.493	12,642
2024-07-17	0.565	0.565	0.560	0.560	0.502	31
2024-07-16	0.570	0.570	0.555	0.565	0.506	63,241
2024-07-15	0.565	0.565	0.555	0.555	0.497	10,096
2024-07-12	0.565	0.565	0.550	0.565	0.506	129
2024-07-11	0.565	0.565	0.565	0.565	0.506	1
2024-07-10	0.555	0.555	0.555	0.555	0.497	0
2024-07-09	0.575	0.575	0.535	0.555	0.497	23,793
2024-07-08	0.570	0.575	0.570	0.575	0.515	116,442
2024-07-05	0.545	0.545	0.545	0.545	0.488	0
2024-07-04	0.545	0.545	0.545	0.545	0.488	0
2024-07-03	0.550	0.550	0.545	0.545	0.488	54,660
2024-07-02	0.550	0.550	0.550	0.550	0.493	1
2024-07-01	0.550	0.550	0.550	0.550	0.493	4,859
2024-06-28	0.540	0.550	0.540	0.550	0.493	7,840
2024-06-27	0.558	0.558	0.540	0.540	0.484	8,855
2024-06-26	0.545	0.550	0.540	0.550	0.493	24,078
2024-06-25	0.565	0.570	0.545	0.545	0.488	21,858
2024-06-24	0.555	0.555	0.555	0.555	0.497	17,808
2024-06-21	0.565	0.565	0.560	0.565	0.506	14,284
2024-06-20	0.565	0.565	0.565	0.565	0.506	3
2024-06-19	0.550	0.565	0.548	0.565	0.506	85,835
2024-06-18	0.550	0.550	0.550	0.550	0.493	36,729
2024-06-17	0.550	0.550	0.550	0.550	0.493	12
2024-06-14	0.565	0.565	0.550	0.550	0.493	59,764
2024-06-13	0.550	0.570	0.550	0.570	0.511	50,397
2024-06-12	0.560	0.560	0.560	0.560	0.502	0

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 MYR
2026-05-14	0.0200 MYR
2025-10-15	0.0050 MYR
2025-05-15	0.0200 MYR
2024-10-15	0.0050 MYR
2024-05-09	0.0200 MYR
2023-10-13	0.0200 MYR
2023-05-09	0.0200 MYR
2022-05-10	0.0135 MYR
2021-05-11	0.0200 MYR
2020-05-19	0.0200 MYR
2019-10-14	0.0050 MYR
2019-05-21	0.0200 MYR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.