United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.560	0.560	0.560	0.560	0.453	4,676
2022-10-07	0.550	0.550	0.550	0.550	0.444	0
2022-10-06	0.550	0.550	0.550	0.550	0.444	0
2022-10-05	0.550	0.550	0.550	0.550	0.444	0
2022-10-04	0.550	0.550	0.550	0.550	0.444	29,545
2022-10-03	0.535	0.535	0.535	0.535	0.432	22,239
2022-09-30	0.550	0.550	0.550	0.550	0.444	0
2022-09-29	0.550	0.550	0.550	0.550	0.444	25,000
2022-09-28	0.540	0.540	0.540	0.540	0.436	0
2022-09-27	0.540	0.540	0.540	0.540	0.436	0
2022-09-26	0.540	0.540	0.540	0.540	0.436	25,580
2022-09-23	0.540	0.540	0.540	0.540	0.436	34,421
2022-09-21	0.540	0.540	0.540	0.540	0.436	0
2022-09-20	0.540	0.540	0.540	0.540	0.436	1,212
2022-09-19	0.540	0.540	0.540	0.540	0.436	1,317
2022-09-16	0.540	0.540	0.540	0.540	0.436	19,776
2022-09-15	0.540	0.558	0.540	0.558	0.450	1,048
2022-09-14	0.570	0.570	0.570	0.570	0.461	2,831
2022-09-13	0.570	0.570	0.570	0.570	0.461	5,914
2022-09-12	0.565	0.565	0.545	0.545	0.440	15
2022-09-09	0.550	0.565	0.535	0.565	0.457	167,296
2022-09-08	0.560	0.565	0.560	0.565	0.457	12,546
2022-09-07	0.550	0.550	0.550	0.550	0.444	4,375
2022-09-06	0.555	0.555	0.550	0.555	0.448	26,547
2022-09-05	0.565	0.565	0.555	0.555	0.448	20,000
2022-09-02	0.545	0.545	0.545	0.545	0.440	0
2022-09-01	0.545	0.545	0.545	0.545	0.440	9,963
2022-08-31	0.580	0.580	0.540	0.575	0.465	34,494
2022-08-30	0.580	0.580	0.580	0.580	0.469	0
2022-08-29	0.580	0.580	0.580	0.580	0.469	9
2022-08-26	0.580	0.580	0.580	0.580	0.469	0
2022-08-25	0.580	0.580	0.580	0.580	0.469	0
2022-08-24	0.580	0.580	0.580	0.580	0.469	4,044
2022-08-23	0.585	0.585	0.585	0.585	0.473	0
2022-08-22	0.585	0.585	0.585	0.585	0.473	2,259
2022-08-19	0.585	0.585	0.585	0.585	0.473	0
2022-08-18	0.580	0.585	0.580	0.585	0.473	15,629
2022-08-17	0.575	0.575	0.575	0.575	0.465	0
2022-08-16	0.575	0.575	0.575	0.575	0.465	950
2022-08-15	0.575	0.575	0.575	0.575	0.465	9,659
2022-08-12	0.570	0.570	0.565	0.565	0.457	5,506
2022-08-11	0.585	0.585	0.565	0.565	0.457	32,541
2022-08-10	0.580	0.580	0.580	0.580	0.469	18,458
2022-08-09	0.590	0.590	0.580	0.580	0.469	15,928
2022-08-08	0.593	0.593	0.593	0.593	0.479	5,000
2022-08-05	0.590	0.590	0.590	0.590	0.477	11,065
2022-08-04	0.600	0.600	0.600	0.600	0.485	0
2022-08-03	0.600	0.600	0.600	0.600	0.485	0
2022-08-02	0.600	0.600	0.600	0.600	0.485	2,500
2022-08-01	0.600	0.600	0.600	0.600	0.485	0
2022-07-29	0.585	0.600	0.570	0.600	0.485	49,533
2022-07-28	0.580	0.580	0.580	0.580	0.469	0
2022-07-27	0.580	0.580	0.580	0.580	0.469	0
2022-07-26	0.580	0.580	0.580	0.580	0.469	799
2022-07-25	0.600	0.600	0.600	0.600	0.485	0
2022-07-22	0.595	0.600	0.590	0.600	0.485	28,000
2022-07-21	0.595	0.595	0.595	0.595	0.481	10,060
2022-07-20	0.580	0.580	0.575	0.580	0.469	18,000
2022-07-19	0.580	0.580	0.580	0.580	0.469	0
2022-07-18	0.580	0.580	0.580	0.580	0.469	16,978

← NewerPage 18 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.