United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.685	0.685	0.685	0.685	0.664	1
2026-07-24	0.695	0.695	0.695	0.695	0.674	1
2026-07-23	0.690	0.690	0.690	0.690	0.669	4,674
2026-07-22	0.695	0.695	0.690	0.690	0.669	42,594
2026-07-21	0.670	0.670	0.670	0.670	0.650	290
2026-07-20	0.720	0.720	0.720	0.720	0.698	0
2026-07-17	0.675	0.720	0.673	0.720	0.698	91,188
2026-07-16	0.660	0.660	0.660	0.660	0.640	1
2026-07-15	0.700	0.700	0.700	0.700	0.679	0
2026-07-14	0.700	0.700	0.700	0.700	0.679	0
2026-07-13	0.700	0.700	0.700	0.700	0.679	0
2026-07-10	0.675	0.700	0.645	0.700	0.679	91,885
2026-07-09	0.670	0.670	0.670	0.670	0.650	0
2026-07-08	0.670	0.670	0.670	0.670	0.650	1,325
2026-07-07	0.695	0.695	0.695	0.695	0.674	0
2026-07-06	0.670	0.695	0.650	0.695	0.674	90,692
2026-07-03	0.690	0.690	0.680	0.680	0.659	2,859
2026-07-02	0.670	0.680	0.670	0.680	0.659	2,786
2026-07-01	0.670	0.670	0.670	0.670	0.650	6,104
2026-06-30	0.695	0.695	0.695	0.695	0.674	0
2026-06-29	0.675	0.695	0.675	0.695	0.674	6,443
2026-06-26	0.670	0.710	0.670	0.710	0.688	110,374
2026-06-25	0.690	0.690	0.690	0.690	0.669	0
2026-06-24	0.690	0.690	0.690	0.690	0.669	0
2026-06-23	0.690	0.690	0.690	0.690	0.669	0
2026-06-22	0.670	0.690	0.670	0.690	0.669	42,862
2026-06-19	0.690	0.690	0.665	0.665	0.645	9,979
2026-06-18	0.690	0.690	0.690	0.690	0.669	0
2026-06-17	0.710	0.710	0.690	0.690	0.669	6,010
2026-06-16	0.660	0.700	0.660	0.700	0.679	99,137
2026-06-15	0.690	0.695	0.690	0.695	0.674	818
2026-06-12	0.695	0.695	0.685	0.695	0.674	71
2026-06-11	0.730	0.730	0.730	0.730	0.708	0
2026-06-10	0.730	0.730	0.730	0.730	0.708	0
2026-06-09	0.730	0.730	0.730	0.730	0.708	401
2026-06-05	0.670	0.735	0.660	0.735	0.713	134,526
2026-06-04	0.670	0.670	0.660	0.660	0.640	2,306
2026-06-03	0.680	0.680	0.630	0.630	0.611	9,624
2026-06-02	0.688	0.695	0.688	0.688	0.667	35
2026-06-01	0.670	0.680	0.670	0.680	0.659	211,447
2026-05-29	0.665	0.670	0.665	0.670	0.650	3,011
2026-05-28	0.665	0.665	0.665	0.665	0.645	0
2026-05-27	0.670	0.670	0.665	0.665	0.645	14,313
2026-05-26	0.665	0.670	0.665	0.670	0.650	31
2026-05-25	0.670	0.670	0.670	0.670	0.650	2,448
2026-05-22	0.670	0.675	0.670	0.675	0.654	4
2026-05-21	0.670	0.670	0.670	0.670	0.650	41
2026-05-20	0.685	0.685	0.670	0.670	0.650	8,022
2026-05-19	0.655	0.660	0.655	0.660	0.640	4,348
2026-05-18	0.675	0.675	0.675	0.675	0.654	0
2026-05-15	0.675	0.675	0.675	0.675	0.654	1
2026-05-14	0.710	0.710	0.710	0.710	0.688	0
2026-05-13	0.710	0.710	0.710	0.710	0.669	106
2026-05-12	0.740	0.740	0.740	0.740	0.697	5,599
2026-05-11	0.715	0.720	0.715	0.720	0.678	1,686
2026-05-08	0.715	0.715	0.715	0.715	0.674	2
2026-05-07	0.700	0.710	0.700	0.710	0.669	4,236
2026-05-06	0.725	0.750	0.725	0.750	0.707	28,989
2026-05-05	0.730	0.730	0.730	0.730	0.688	0
2026-05-04	0.730	0.730	0.730	0.730	0.688	2

← NewerPage 2 of 22 · 1,268 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.