United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.535	0.535	0.535	0.535	0.464	18,691
2023-12-13	0.535	0.535	0.535	0.535	0.464	111
2023-12-12	0.530	0.535	0.530	0.535	0.464	12,500
2023-12-11	0.530	0.530	0.530	0.530	0.460	0
2023-12-08	0.530	0.530	0.530	0.530	0.460	0
2023-12-07	0.510	0.530	0.510	0.530	0.460	14,824
2023-12-06	0.510	0.510	0.485	0.495	0.429	96,446
2023-12-05	0.525	0.525	0.523	0.523	0.453	1,028
2023-12-04	0.520	0.520	0.520	0.520	0.451	58,972
2023-12-01	0.515	0.520	0.515	0.520	0.451	42
2023-11-30	0.520	0.525	0.520	0.520	0.451	35,019
2023-11-29	0.530	0.530	0.530	0.530	0.460	0
2023-11-28	0.530	0.530	0.530	0.530	0.460	5,669
2023-11-27	0.520	0.520	0.520	0.520	0.451	6,116
2023-11-24	0.520	0.520	0.520	0.520	0.451	5,769
2023-11-23	0.520	0.520	0.520	0.520	0.451	2,200
2023-11-22	0.515	0.515	0.515	0.515	0.447	0
2023-11-21	0.515	0.515	0.515	0.515	0.447	1
2023-11-20	0.515	0.515	0.515	0.515	0.447	50,229
2023-11-17	0.515	0.515	0.515	0.515	0.447	0
2023-11-16	0.530	0.530	0.515	0.515	0.447	56,277
2023-11-15	0.510	0.510	0.510	0.510	0.442	0
2023-11-14	0.510	0.510	0.510	0.510	0.442	0
2023-11-13	0.510	0.520	0.505	0.510	0.442	87,467
2023-11-10	0.540	0.540	0.540	0.540	0.468	0
2023-11-09	0.540	0.540	0.540	0.540	0.468	46,315
2023-11-08	0.530	0.530	0.530	0.530	0.460	1
2023-11-07	0.530	0.530	0.530	0.530	0.460	3
2023-11-06	0.520	0.520	0.520	0.520	0.451	0
2023-11-03	0.520	0.520	0.520	0.520	0.451	0
2023-11-02	0.520	0.520	0.520	0.520	0.451	0
2023-11-01	0.520	0.520	0.520	0.520	0.451	8,043
2023-10-31	0.520	0.520	0.520	0.520	0.451	0
2023-10-30	0.520	0.520	0.520	0.520	0.451	3,300
2023-10-27	0.510	0.520	0.500	0.515	0.447	42,580
2023-10-26	0.510	0.510	0.510	0.510	0.442	5,896
2023-10-25	0.500	0.500	0.500	0.500	0.434	0
2023-10-24	0.515	0.520	0.500	0.500	0.434	56,177
2023-10-23	0.535	0.535	0.535	0.535	0.464	5,389
2023-10-20	0.515	0.535	0.515	0.535	0.464	15,745
2023-10-19	0.520	0.520	0.515	0.515	0.447	28,588
2023-10-18	0.515	0.515	0.515	0.515	0.447	4,760
2023-10-17	0.525	0.525	0.500	0.500	0.434	2,675
2023-10-16	0.555	0.555	0.555	0.555	0.481	0
2023-10-13	0.555	0.555	0.555	0.555	0.481	0
2023-10-12	0.550	0.555	0.550	0.555	0.464	17,460
2023-10-11	0.560	0.560	0.550	0.550	0.460	13,084
2023-10-10	0.560	0.560	0.550	0.550	0.460	309
2023-10-09	0.550	0.560	0.550	0.560	0.468	617
2023-10-06	0.560	0.560	0.555	0.555	0.464	11,124
2023-10-05	0.560	0.560	0.560	0.560	0.468	25,010
2023-10-04	0.560	0.560	0.560	0.560	0.468	3
2023-10-03	0.570	0.570	0.570	0.570	0.477	0
2023-10-02	0.560	0.570	0.560	0.570	0.477	1,375
2023-09-29	0.570	0.570	0.560	0.560	0.468	102,315
2023-09-28	0.565	0.575	0.560	0.575	0.481	66,827
2023-09-27	0.575	0.575	0.575	0.575	0.481	0
2023-09-26	0.565	0.575	0.565	0.575	0.481	5
2023-09-25	0.565	0.565	0.565	0.565	0.472	0
2023-09-22	0.565	0.565	0.565	0.565	0.472	0

← NewerPage 13 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.