United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.565	0.565	0.550	0.560	0.502	9,123
2024-06-07	0.565	0.565	0.565	0.565	0.506	2,005
2024-06-06	0.550	0.570	0.550	0.560	0.502	542
2024-06-05	0.550	0.550	0.545	0.545	0.488	25,983
2024-06-04	0.555	0.555	0.550	0.550	0.493	166
2024-06-03	0.560	0.570	0.555	0.555	0.497	32,665
2024-05-31	0.555	0.555	0.555	0.555	0.497	22
2024-05-30	0.555	0.560	0.555	0.555	0.497	5,706
2024-05-29	0.555	0.575	0.555	0.555	0.497	18,581
2024-05-28	0.555	0.555	0.555	0.555	0.497	4,377
2024-05-27	0.560	0.560	0.560	0.560	0.502	27,593
2024-05-24	0.570	0.570	0.533	0.570	0.511	72,310
2024-05-23	0.560	0.560	0.560	0.560	0.502	0
2024-05-22	0.570	0.575	0.555	0.560	0.502	368,383
2024-05-21	0.570	0.570	0.570	0.570	0.511	4
2024-05-20	0.570	0.575	0.570	0.570	0.511	10,659
2024-05-17	0.560	0.575	0.560	0.570	0.511	5,562
2024-05-16	0.590	0.590	0.555	0.560	0.502	22,583
2024-05-15	0.570	0.590	0.570	0.590	0.529	100,878
2024-05-14	0.605	0.605	0.605	0.605	0.542	0
2024-05-13	0.600	0.605	0.600	0.605	0.542	859
2024-05-10	0.610	0.610	0.530	0.600	0.537	31,318
2024-05-09	0.610	0.610	0.605	0.610	0.546	2,661
2024-05-08	0.625	0.630	0.625	0.630	0.546	30,191
2024-05-07	0.620	0.625	0.620	0.625	0.542	33,237
2024-05-06	0.620	0.620	0.620	0.620	0.538	67,350
2024-05-03	0.605	0.615	0.605	0.615	0.533	230,404
2024-05-02	0.600	0.605	0.595	0.605	0.525	252
2024-05-01	0.600	0.600	0.600	0.600	0.520	8,290
2024-04-30	0.590	0.610	0.590	0.610	0.529	2,917
2024-04-29	0.605	0.605	0.605	0.605	0.525	0
2024-04-26	0.605	0.605	0.605	0.605	0.525	870
2024-04-24	0.600	0.610	0.600	0.610	0.529	17,093
2024-04-23	0.600	0.600	0.580	0.600	0.520	34,572
2024-04-22	0.605	0.605	0.605	0.605	0.525	9,000
2024-04-19	0.605	0.605	0.605	0.605	0.525	1,085
2024-04-18	0.605	0.605	0.590	0.605	0.525	53,074
2024-04-17	0.590	0.605	0.590	0.605	0.525	346,749
2024-04-16	0.570	0.570	0.570	0.570	0.494	0
2024-04-15	0.580	0.580	0.570	0.570	0.494	16,093
2024-04-12	0.590	0.590	0.565	0.585	0.507	16,044
2024-04-11	0.590	0.590	0.585	0.585	0.507	47
2024-04-10	0.575	0.590	0.575	0.590	0.512	110,300
2024-04-09	0.565	0.575	0.565	0.575	0.499	141,482
2024-04-08	0.565	0.570	0.560	0.560	0.486	26,094
2024-04-05	0.560	0.560	0.550	0.560	0.486	43,482
2024-04-04	0.550	0.565	0.550	0.565	0.490	196,213
2024-04-03	0.545	0.550	0.545	0.550	0.477	14,633
2024-04-02	0.545	0.545	0.545	0.545	0.473	14,901
2024-03-28	0.540	0.550	0.540	0.550	0.477	10,007
2024-03-27	0.545	0.545	0.540	0.540	0.468	2
2024-03-26	0.545	0.545	0.535	0.545	0.473	16,993
2024-03-25	0.545	0.550	0.545	0.550	0.477	887
2024-03-22	0.545	0.545	0.545	0.545	0.473	4
2024-03-21	0.545	0.550	0.545	0.545	0.473	175
2024-03-20	0.550	0.550	0.550	0.550	0.477	0
2024-03-19	0.550	0.550	0.550	0.550	0.477	0
2024-03-18	0.545	0.550	0.545	0.550	0.477	1,771
2024-03-15	0.550	0.550	0.550	0.550	0.477	11,983
2024-03-14	0.550	0.550	0.550	0.550	0.477	3

← NewerPage 11 of 22 · 1,265 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.