United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.550	0.550	0.550	0.550	0.477	3
2024-03-12	0.550	0.550	0.550	0.550	0.477	3
2024-03-11	0.545	0.550	0.545	0.550	0.477	5,212
2024-03-08	0.545	0.545	0.545	0.545	0.473	1,000
2024-03-07	0.545	0.545	0.535	0.535	0.464	2
2024-03-06	0.550	0.550	0.550	0.550	0.477	0
2024-03-05	0.560	0.560	0.550	0.550	0.477	2,066
2024-03-04	0.530	0.565	0.530	0.565	0.490	83,841
2024-03-01	0.550	0.555	0.550	0.555	0.481	9,433
2024-02-29	0.530	0.555	0.530	0.530	0.460	61,976
2024-02-28	0.530	0.530	0.530	0.530	0.460	0
2024-02-27	0.530	0.530	0.530	0.530	0.460	0
2024-02-26	0.530	0.530	0.530	0.530	0.460	3,435
2024-02-23	0.545	0.550	0.530	0.530	0.460	109,479
2024-02-22	0.520	0.520	0.520	0.520	0.451	0
2024-02-21	0.520	0.520	0.520	0.520	0.451	0
2024-02-20	0.520	0.520	0.520	0.520	0.451	0
2024-02-19	0.520	0.520	0.520	0.520	0.451	0
2024-02-16	0.525	0.535	0.520	0.520	0.451	47,952
2024-02-15	0.540	0.540	0.540	0.540	0.468	0
2024-02-14	0.540	0.540	0.540	0.540	0.468	0
2024-02-13	0.540	0.540	0.540	0.540	0.468	0
2024-02-12	0.540	0.540	0.540	0.540	0.468	0
2024-02-09	0.540	0.540	0.540	0.540	0.468	9,182
2024-02-08	0.545	0.545	0.540	0.540	0.468	2
2024-02-07	0.550	0.550	0.550	0.550	0.477	4
2024-02-06	0.550	0.550	0.550	0.550	0.477	3
2024-02-05	0.535	0.550	0.535	0.550	0.477	447,770
2024-02-02	0.535	0.535	0.535	0.535	0.464	0
2024-02-01	0.535	0.535	0.535	0.535	0.464	0
2024-01-31	0.535	0.535	0.535	0.535	0.464	4,600
2024-01-30	0.530	0.530	0.530	0.530	0.460	0
2024-01-29	0.530	0.530	0.530	0.530	0.460	650
2024-01-25	0.535	0.535	0.530	0.530	0.460	11,556
2024-01-24	0.535	0.535	0.535	0.535	0.464	940
2024-01-23	0.535	0.535	0.535	0.535	0.464	0
2024-01-22	0.530	0.535	0.530	0.535	0.464	30,152
2024-01-19	0.525	0.530	0.520	0.530	0.460	191,139
2024-01-18	0.525	0.525	0.525	0.525	0.455	2
2024-01-17	0.525	0.530	0.525	0.525	0.455	118,616
2024-01-16	0.520	0.525	0.520	0.525	0.455	178,604
2024-01-15	0.520	0.520	0.520	0.520	0.451	21,183
2024-01-12	0.520	0.520	0.520	0.520	0.451	356
2024-01-11	0.520	0.525	0.520	0.520	0.451	9,671
2024-01-10	0.520	0.520	0.520	0.520	0.451	0
2024-01-09	0.535	0.535	0.520	0.520	0.451	2,053
2024-01-08	0.525	0.535	0.525	0.535	0.464	10,028
2024-01-05	0.520	0.530	0.520	0.530	0.460	14,892
2024-01-04	0.520	0.520	0.520	0.520	0.451	0
2024-01-03	0.520	0.520	0.520	0.520	0.451	0
2024-01-02	0.520	0.520	0.520	0.520	0.451	0
2023-12-29	0.530	0.530	0.520	0.520	0.451	3,394
2023-12-28	0.525	0.525	0.525	0.525	0.455	202
2023-12-27	0.525	0.525	0.525	0.525	0.455	12
2023-12-22	0.525	0.525	0.525	0.525	0.455	0
2023-12-21	0.525	0.525	0.520	0.525	0.455	76,136
2023-12-20	0.525	0.525	0.525	0.525	0.455	40,001
2023-12-19	0.515	0.530	0.515	0.530	0.460	25,488
2023-12-18	0.510	0.515	0.510	0.515	0.447	24,050
2023-12-15	0.535	0.535	0.535	0.535	0.464	0

← NewerPage 12 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.