United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.595	0.600	0.580	0.600	0.485	16,165
2022-07-14	0.600	0.600	0.595	0.595	0.481	37,161
2022-07-13	0.600	0.600	0.595	0.595	0.481	93,159
2022-07-12	0.600	0.600	0.580	0.580	0.469	8,162
2022-07-11	0.570	0.570	0.570	0.570	0.461	12,296
2022-07-08	0.560	0.560	0.560	0.560	0.453	0
2022-07-07	0.560	0.560	0.560	0.560	0.453	13,434
2022-07-06	0.550	0.550	0.550	0.550	0.444	10,000
2022-07-05	0.550	0.550	0.550	0.550	0.444	23,187
2022-07-04	0.540	0.540	0.540	0.540	0.436	8,188
2022-07-01	0.540	0.540	0.540	0.540	0.436	5,450
2022-06-30	0.530	0.535	0.530	0.530	0.428	37,646
2022-06-29	0.530	0.540	0.530	0.530	0.428	49,000
2022-06-28	0.540	0.540	0.530	0.530	0.428	9,122
2022-06-27	0.530	0.530	0.530	0.530	0.428	40,002
2022-06-24	0.530	0.550	0.530	0.550	0.444	53,005
2022-06-23	0.535	0.535	0.520	0.520	0.420	99,188
2022-06-22	0.530	0.550	0.520	0.520	0.420	137,105
2022-06-21	0.555	0.555	0.520	0.525	0.424	189,982
2022-06-20	0.550	0.550	0.550	0.550	0.444	0
2022-06-17	0.550	0.550	0.550	0.550	0.444	3,476
2022-06-16	0.565	0.565	0.550	0.550	0.444	153,574
2022-06-15	0.565	0.565	0.560	0.560	0.453	100,671
2022-06-14	0.570	0.570	0.560	0.560	0.453	93,293
2022-06-10	0.600	0.600	0.590	0.600	0.485	15,040
2022-06-09	0.575	0.595	0.570	0.595	0.481	88,926
2022-06-08	0.605	0.605	0.570	0.580	0.469	33,346
2022-06-07	0.600	0.600	0.600	0.600	0.485	0
2022-06-06	0.600	0.600	0.600	0.600	0.485	0
2022-06-03	0.600	0.600	0.600	0.600	0.485	0
2022-06-02	0.600	0.600	0.600	0.600	0.485	0
2022-06-01	0.600	0.600	0.600	0.600	0.485	0
2022-05-31	0.600	0.600	0.600	0.600	0.485	50,000
2022-05-30	0.620	0.620	0.605	0.615	0.497	50,135
2022-05-27	0.595	0.620	0.580	0.620	0.501	42,820
2022-05-26	0.600	0.600	0.600	0.600	0.485	40,830
2022-05-25	0.605	0.605	0.605	0.605	0.489	10,806
2022-05-24	0.605	0.605	0.605	0.605	0.489	25,000
2022-05-23	0.605	0.605	0.590	0.590	0.477	115,968
2022-05-20	0.605	0.605	0.605	0.605	0.489	4,485
2022-05-19	0.605	0.625	0.605	0.625	0.505	5,539
2022-05-18	0.610	0.610	0.610	0.610	0.493	1,541
2022-05-17	0.620	0.620	0.605	0.605	0.489	6,030
2022-05-16	0.610	0.610	0.605	0.610	0.493	55,150
2022-05-13	0.610	0.610	0.610	0.610	0.493	5,509
2022-05-12	0.610	0.610	0.610	0.610	0.493	6,840
2022-05-11	0.625	0.625	0.610	0.610	0.493	11,356
2022-05-10	0.640	0.640	0.620	0.630	0.509	20,500
2022-05-09	0.630	0.650	0.630	0.650	0.514	14,996
2022-05-06	0.620	0.630	0.610	0.630	0.498	69,848
2022-05-05	0.630	0.630	0.615	0.630	0.498	54,585
2022-05-04	0.640	0.640	0.630	0.630	0.498	80,174
2022-05-03	0.640	0.640	0.640	0.640	0.506	42,097
2022-05-02	0.650	0.650	0.635	0.640	0.506	49,813
2022-04-29	0.650	0.650	0.640	0.650	0.514	13,746
2022-04-28	0.650	0.650	0.645	0.645	0.510	10,016
2022-04-27	0.645	0.650	0.645	0.650	0.514	1,533
2022-04-26	0.650	0.650	0.650	0.650	0.514	5
2022-04-22	0.660	0.660	0.660	0.660	0.522	0
2022-04-21	0.655	0.660	0.640	0.660	0.522	48,370

← NewerPage 19 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.