United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.560	0.560	0.560	0.560	0.453	8,928
2023-01-04	0.550	0.550	0.545	0.550	0.444	33,211
2023-01-03	0.553	0.553	0.553	0.553	0.446	0
2022-12-30	0.553	0.553	0.553	0.553	0.446	0
2022-12-29	0.553	0.553	0.553	0.553	0.446	0
2022-12-28	0.553	0.553	0.553	0.553	0.446	19
2022-12-23	0.545	0.550	0.545	0.550	0.444	72,210
2022-12-22	0.545	0.545	0.520	0.540	0.436	75,685
2022-12-21	0.545	0.545	0.545	0.545	0.440	0
2022-12-20	0.545	0.545	0.545	0.545	0.440	0
2022-12-19	0.545	0.545	0.545	0.545	0.440	2
2022-12-16	0.530	0.530	0.530	0.530	0.428	73,509
2022-12-15	0.540	0.540	0.540	0.540	0.436	0
2022-12-14	0.530	0.540	0.530	0.540	0.436	52,322
2022-12-13	0.535	0.535	0.535	0.535	0.432	2,059
2022-12-12	0.535	0.535	0.535	0.535	0.432	0
2022-12-09	0.535	0.535	0.535	0.535	0.432	19,524
2022-12-08	0.530	0.530	0.530	0.530	0.428	21,097
2022-12-07	0.540	0.545	0.530	0.530	0.428	22,521
2022-12-06	0.545	0.545	0.545	0.545	0.440	0
2022-12-05	0.545	0.545	0.535	0.545	0.440	31,911
2022-12-02	0.540	0.540	0.535	0.535	0.432	10,550
2022-12-01	0.535	0.535	0.535	0.535	0.432	22,129
2022-11-30	0.545	0.545	0.540	0.540	0.436	61,529
2022-11-29	0.540	0.540	0.540	0.540	0.436	0
2022-11-28	0.535	0.540	0.535	0.540	0.436	10,383
2022-11-25	0.535	0.535	0.535	0.535	0.432	27,000
2022-11-24	0.535	0.535	0.535	0.535	0.432	3,500
2022-11-23	0.535	0.535	0.530	0.535	0.432	32,500
2022-11-22	0.535	0.535	0.535	0.535	0.432	0
2022-11-21	0.530	0.535	0.530	0.535	0.432	2,000
2022-11-18	0.528	0.530	0.525	0.530	0.428	10,429
2022-11-17	0.530	0.530	0.528	0.530	0.428	11,873
2022-11-16	0.530	0.530	0.530	0.530	0.428	38
2022-11-15	0.530	0.530	0.528	0.528	0.426	2,688
2022-11-14	0.535	0.535	0.535	0.535	0.432	0
2022-11-11	0.520	0.535	0.520	0.535	0.432	35,016
2022-11-10	0.520	0.520	0.520	0.520	0.420	0
2022-11-09	0.525	0.525	0.520	0.520	0.420	33,893
2022-11-08	0.525	0.525	0.525	0.525	0.424	14
2022-11-07	0.545	0.545	0.545	0.545	0.440	0
2022-11-04	0.545	0.545	0.545	0.545	0.440	0
2022-11-03	0.545	0.545	0.545	0.545	0.440	0
2022-11-02	0.545	0.545	0.545	0.545	0.440	3,634
2022-11-01	0.535	0.535	0.535	0.535	0.432	8,500
2022-10-31	0.530	0.530	0.515	0.515	0.416	32,000
2022-10-28	0.530	0.530	0.530	0.530	0.428	0
2022-10-27	0.550	0.550	0.530	0.530	0.428	36,994
2022-10-26	0.560	0.560	0.540	0.540	0.436	13,241
2022-10-25	0.550	0.550	0.550	0.550	0.444	4,528
2022-10-24	0.550	0.550	0.550	0.550	0.444	0
2022-10-21	0.535	0.550	0.525	0.550	0.444	18,818
2022-10-20	0.525	0.550	0.525	0.550	0.444	11,179
2022-10-19	0.520	0.520	0.520	0.520	0.420	0
2022-10-18	0.520	0.520	0.520	0.520	0.420	2,512
2022-10-17	0.555	0.555	0.520	0.520	0.420	130,000
2022-10-14	0.560	0.560	0.560	0.560	0.453	5,405
2022-10-13	0.540	0.555	0.515	0.555	0.448	26,382
2022-10-12	0.540	0.540	0.540	0.540	0.436	12,027
2022-10-11	0.540	0.540	0.540	0.540	0.436	10,000

← NewerPage 17 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.