United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.570	0.575	0.570	0.570	0.461	23,714
2023-03-30	0.570	0.575	0.560	0.560	0.453	246,972
2023-03-29	0.550	0.550	0.550	0.550	0.444	0
2023-03-28	0.550	0.550	0.550	0.550	0.444	8,177
2023-03-27	0.565	0.565	0.565	0.565	0.457	20,153
2023-03-24	0.565	0.565	0.565	0.565	0.457	0
2023-03-23	0.565	0.570	0.565	0.565	0.457	39,078
2023-03-22	0.565	0.570	0.565	0.570	0.461	25,158
2023-03-21	0.560	0.560	0.550	0.560	0.453	100,841
2023-03-20	0.560	0.570	0.560	0.570	0.461	44,017
2023-03-17	0.565	0.565	0.565	0.565	0.457	9,049
2023-03-16	0.560	0.560	0.560	0.560	0.453	42,183
2023-03-15	0.570	0.570	0.570	0.570	0.461	1,502
2023-03-14	0.565	0.565	0.535	0.555	0.448	69,693
2023-03-13	0.570	0.570	0.570	0.570	0.461	1,500
2023-03-10	0.570	0.570	0.565	0.565	0.457	25,836
2023-03-09	0.560	0.560	0.560	0.560	0.453	2,750
2023-03-08	0.555	0.555	0.555	0.555	0.448	0
2023-03-07	0.570	0.570	0.555	0.555	0.448	23,121
2023-03-06	0.575	0.575	0.575	0.575	0.465	0
2023-03-03	0.575	0.575	0.575	0.575	0.465	0
2023-03-02	0.565	0.575	0.565	0.575	0.465	181,296
2023-03-01	0.550	0.565	0.550	0.565	0.457	164,273
2023-02-28	0.560	0.560	0.560	0.560	0.453	1,000
2023-02-27	0.530	0.530	0.530	0.530	0.428	10,001
2023-02-24	0.530	0.530	0.530	0.530	0.428	982
2023-02-23	0.560	0.565	0.530	0.530	0.428	81,963
2023-02-22	0.560	0.560	0.560	0.560	0.453	123,639
2023-02-21	0.565	0.565	0.560	0.560	0.453	77,340
2023-02-20	0.565	0.565	0.565	0.565	0.457	0
2023-02-17	0.570	0.570	0.565	0.565	0.457	3,700
2023-02-16	0.575	0.575	0.575	0.575	0.465	0
2023-02-15	0.575	0.575	0.575	0.575	0.465	51,910
2023-02-14	0.570	0.575	0.570	0.575	0.465	107,973
2023-02-13	0.560	0.560	0.560	0.560	0.453	700
2023-02-10	0.560	0.560	0.560	0.560	0.453	113,000
2023-02-09	0.550	0.550	0.550	0.550	0.444	0
2023-02-08	0.550	0.550	0.550	0.550	0.444	0
2023-02-07	0.560	0.560	0.550	0.550	0.444	46,875
2023-02-06	0.565	0.565	0.550	0.550	0.444	153,799
2023-02-03	0.570	0.570	0.570	0.570	0.461	0
2023-02-02	0.570	0.570	0.570	0.570	0.461	0
2023-02-01	0.570	0.570	0.570	0.570	0.461	23,957
2023-01-31	0.580	0.580	0.580	0.580	0.469	0
2023-01-30	0.580	0.580	0.580	0.580	0.469	0
2023-01-27	0.580	0.580	0.580	0.580	0.469	4,915
2023-01-25	0.580	0.580	0.580	0.580	0.469	2
2023-01-24	0.580	0.580	0.580	0.580	0.469	9,137
2023-01-23	0.580	0.580	0.580	0.580	0.469	21,548
2023-01-20	0.560	0.580	0.555	0.580	0.469	164,479
2023-01-19	0.565	0.565	0.565	0.565	0.457	0
2023-01-18	0.565	0.565	0.565	0.565	0.457	0
2023-01-17	0.550	0.565	0.550	0.565	0.457	11,002
2023-01-16	0.580	0.580	0.580	0.580	0.469	0
2023-01-13	0.580	0.580	0.580	0.580	0.469	0
2023-01-12	0.580	0.580	0.580	0.580	0.469	0
2023-01-11	0.580	0.580	0.580	0.580	0.469	0
2023-01-10	0.580	0.580	0.580	0.580	0.469	0
2023-01-09	0.545	0.580	0.545	0.580	0.469	126,732
2023-01-06	0.550	0.560	0.550	0.560	0.453	4,003

← NewerPage 16 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.