United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.550	0.550	0.550	0.550	0.460	5,794
2023-06-28	0.550	0.555	0.550	0.555	0.464	55,001
2023-06-27	0.550	0.550	0.550	0.550	0.460	0
2023-06-26	0.550	0.550	0.550	0.550	0.460	80,280
2023-06-23	0.550	0.550	0.550	0.550	0.460	38,000
2023-06-22	0.550	0.550	0.550	0.550	0.460	30,295
2023-06-21	0.550	0.550	0.550	0.550	0.460	0
2023-06-20	0.550	0.550	0.550	0.550	0.460	49,697
2023-06-19	0.555	0.555	0.550	0.550	0.460	8,157
2023-06-16	0.545	0.550	0.545	0.550	0.460	34
2023-06-15	0.545	0.545	0.545	0.545	0.456	0
2023-06-14	0.545	0.545	0.545	0.545	0.456	0
2023-06-13	0.570	0.570	0.545	0.545	0.456	18,823
2023-06-09	0.560	0.560	0.560	0.560	0.468	18,499
2023-06-08	0.560	0.575	0.560	0.575	0.481	16,777
2023-06-07	0.545	0.545	0.545	0.545	0.456	180,000
2023-06-06	0.550	0.550	0.545	0.550	0.460	167,559
2023-06-05	0.540	0.555	0.540	0.555	0.464	27,940
2023-06-02	0.535	0.535	0.535	0.535	0.447	0
2023-06-01	0.530	0.535	0.530	0.535	0.447	51,370
2023-05-31	0.545	0.550	0.530	0.530	0.443	39,191
2023-05-30	0.550	0.550	0.550	0.550	0.460	0
2023-05-29	0.550	0.550	0.550	0.550	0.460	500
2023-05-26	0.560	0.560	0.545	0.545	0.456	24,117
2023-05-25	0.550	0.550	0.550	0.550	0.460	0
2023-05-24	0.550	0.550	0.550	0.550	0.460	4,500
2023-05-23	0.555	0.570	0.555	0.570	0.477	36,400
2023-05-22	0.560	0.560	0.550	0.550	0.460	114,054
2023-05-19	0.585	0.585	0.585	0.585	0.489	0
2023-05-18	0.580	0.585	0.580	0.585	0.489	20,000
2023-05-17	0.585	0.585	0.585	0.585	0.489	1,666
2023-05-16	0.600	0.600	0.600	0.600	0.502	17
2023-05-15	0.600	0.600	0.600	0.600	0.502	9
2023-05-12	0.600	0.600	0.600	0.600	0.502	2
2023-05-11	0.600	0.600	0.600	0.600	0.502	0
2023-05-10	0.600	0.600	0.600	0.600	0.502	2,606
2023-05-09	0.600	0.605	0.600	0.605	0.506	1,000
2023-05-08	0.568	0.600	0.568	0.595	0.481	192,571
2023-05-05	0.568	0.568	0.568	0.568	0.459	740
2023-05-04	0.565	0.565	0.565	0.565	0.457	2,414
2023-05-03	0.565	0.565	0.565	0.565	0.457	0
2023-05-02	0.565	0.565	0.565	0.565	0.457	1,289
2023-05-01	0.570	0.580	0.570	0.580	0.469	229,515
2023-04-28	0.560	0.570	0.560	0.570	0.461	73,120
2023-04-27	0.565	0.565	0.565	0.565	0.457	23,510
2023-04-26	0.555	0.555	0.555	0.555	0.448	0
2023-04-24	0.555	0.555	0.555	0.555	0.448	190
2023-04-21	0.565	0.565	0.565	0.565	0.457	600
2023-04-20	0.563	0.563	0.563	0.563	0.455	882
2023-04-19	0.560	0.560	0.555	0.555	0.448	144,310
2023-04-18	0.560	0.560	0.560	0.560	0.453	70,980
2023-04-17	0.570	0.570	0.555	0.560	0.453	28,753
2023-04-14	0.565	0.565	0.565	0.565	0.457	21,752
2023-04-13	0.560	0.560	0.540	0.540	0.436	10,000
2023-04-12	0.565	0.570	0.560	0.560	0.453	26,002
2023-04-11	0.565	0.565	0.560	0.560	0.453	23,505
2023-04-06	0.565	0.565	0.565	0.565	0.457	0
2023-04-05	0.570	0.570	0.565	0.565	0.457	55,540
2023-04-04	0.565	0.565	0.565	0.565	0.457	0
2023-04-03	0.575	0.575	0.565	0.565	0.457	1,543

← NewerPage 15 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.