United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.560	0.565	0.560	0.565	0.472	57,595
2023-09-20	0.560	0.565	0.560	0.565	0.472	60,756
2023-09-19	0.560	0.560	0.560	0.560	0.468	744
2023-09-18	0.580	0.580	0.580	0.580	0.485	0
2023-09-15	0.550	0.580	0.550	0.580	0.485	23,438
2023-09-14	0.560	0.560	0.560	0.560	0.468	3,737
2023-09-13	0.550	0.550	0.550	0.550	0.460	13,000
2023-09-12	0.550	0.550	0.550	0.550	0.460	0
2023-09-11	0.550	0.550	0.550	0.550	0.460	0
2023-09-08	0.550	0.550	0.550	0.550	0.460	50,000
2023-09-07	0.550	0.550	0.550	0.550	0.460	53,524
2023-09-06	0.560	0.560	0.560	0.560	0.468	0
2023-09-05	0.560	0.560	0.560	0.560	0.468	9,997
2023-09-04	0.550	0.560	0.550	0.560	0.468	27,703
2023-09-01	0.550	0.560	0.550	0.560	0.468	4,835
2023-08-31	0.560	0.560	0.550	0.550	0.460	140,674
2023-08-30	0.575	0.575	0.555	0.555	0.464	305,239
2023-08-29	0.555	0.555	0.550	0.550	0.460	43,075
2023-08-28	0.540	0.550	0.540	0.550	0.460	91,963
2023-08-25	0.560	0.560	0.560	0.560	0.468	0
2023-08-24	0.560	0.560	0.560	0.560	0.468	10,655
2023-08-23	0.565	0.565	0.550	0.550	0.460	29,442
2023-08-22	0.570	0.570	0.560	0.565	0.472	32,905
2023-08-21	0.550	0.550	0.550	0.550	0.460	12,000
2023-08-18	0.555	0.565	0.555	0.565	0.472	43,306
2023-08-17	0.555	0.555	0.555	0.555	0.464	11,068
2023-08-16	0.550	0.550	0.550	0.550	0.460	8,285
2023-08-15	0.550	0.550	0.550	0.550	0.460	310,637
2023-08-14	0.555	0.555	0.555	0.555	0.464	0
2023-08-11	0.555	0.555	0.555	0.555	0.464	0
2023-08-10	0.555	0.560	0.550	0.555	0.464	159,741
2023-08-09	0.580	0.580	0.580	0.580	0.485	0
2023-08-08	0.550	0.580	0.550	0.580	0.485	157,773
2023-08-07	0.550	0.550	0.550	0.550	0.460	0
2023-08-04	0.550	0.550	0.550	0.550	0.460	0
2023-08-03	0.555	0.555	0.550	0.550	0.460	117,434
2023-08-02	0.555	0.555	0.555	0.555	0.464	0
2023-08-01	0.555	0.555	0.555	0.555	0.464	19,992
2023-07-31	0.550	0.565	0.550	0.550	0.460	69,553
2023-07-28	0.555	0.555	0.555	0.555	0.464	10,000
2023-07-27	0.555	0.555	0.555	0.555	0.464	0
2023-07-26	0.555	0.555	0.555	0.555	0.464	0
2023-07-25	0.550	0.555	0.550	0.555	0.464	28,202
2023-07-24	0.545	0.555	0.545	0.555	0.464	168
2023-07-21	0.550	0.550	0.550	0.550	0.460	9,000
2023-07-20	0.545	0.545	0.545	0.545	0.456	0
2023-07-19	0.550	0.565	0.545	0.545	0.456	4,103
2023-07-18	0.550	0.550	0.550	0.550	0.460	80,000
2023-07-17	0.550	0.550	0.550	0.550	0.460	45,001
2023-07-14	0.550	0.550	0.550	0.550	0.460	0
2023-07-13	0.550	0.550	0.550	0.550	0.460	25,000
2023-07-12	0.550	0.550	0.550	0.550	0.460	0
2023-07-11	0.550	0.550	0.550	0.550	0.460	14,267
2023-07-10	0.575	0.575	0.550	0.550	0.460	50,071
2023-07-07	0.550	0.550	0.550	0.550	0.460	0
2023-07-06	0.550	0.550	0.550	0.550	0.460	58,527
2023-07-05	0.550	0.550	0.550	0.550	0.460	5,000
2023-07-04	0.550	0.550	0.550	0.550	0.460	18,830
2023-07-03	0.550	0.550	0.550	0.550	0.460	0
2023-06-30	0.550	0.550	0.550	0.550	0.460	65,986

← NewerPage 14 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.