United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.655	0.660	0.640	0.660	0.522	48,370
2022-04-20	0.660	0.660	0.660	0.660	0.522	19,883
2022-04-19	0.650	0.650	0.650	0.650	0.514	12,797
2022-04-14	0.640	0.640	0.630	0.630	0.498	30,646
2022-04-13	0.660	0.660	0.660	0.660	0.522	0
2022-04-12	0.660	0.660	0.660	0.660	0.522	0
2022-04-11	0.650	0.660	0.640	0.660	0.522	36,152
2022-04-08	0.660	0.660	0.660	0.660	0.522	6
2022-04-07	0.660	0.660	0.660	0.660	0.522	2
2022-04-06	0.660	0.660	0.660	0.660	0.522	2
2022-04-05	0.660	0.660	0.658	0.660	0.522	27,521
2022-04-04	0.655	0.660	0.655	0.660	0.522	5,016
2022-04-01	0.650	0.650	0.650	0.650	0.514	0
2022-03-31	0.650	0.650	0.650	0.650	0.514	95,680
2022-03-30	0.655	0.660	0.645	0.650	0.514	28,212
2022-03-29	0.660	0.660	0.660	0.660	0.522	1,598
2022-03-28	0.660	0.660	0.660	0.660	0.522	3,300
2022-03-25	0.650	0.660	0.650	0.650	0.514	21,550
2022-03-24	0.650	0.650	0.650	0.650	0.514	0
2022-03-23	0.650	0.650	0.650	0.650	0.514	4,267
2022-03-22	0.655	0.655	0.655	0.655	0.518	1,700
2022-03-21	0.650	0.650	0.650	0.650	0.514	17,692
2022-03-18	0.660	0.660	0.650	0.650	0.514	27,455
2022-03-17	0.660	0.660	0.650	0.650	0.514	14,983
2022-03-16	0.650	0.665	0.645	0.660	0.522	116,213
2022-03-15	0.650	0.650	0.650	0.650	0.514	8,929
2022-03-14	0.645	0.645	0.645	0.645	0.510	15
2022-03-11	0.670	0.670	0.645	0.645	0.510	51,940
2022-03-10	0.660	0.660	0.660	0.660	0.522	0
2022-03-09	0.660	0.660	0.660	0.660	0.522	9,170
2022-03-08	0.645	0.650	0.645	0.645	0.510	43,193
2022-03-07	0.650	0.670	0.645	0.670	0.530	141,136
2022-03-04	0.655	0.655	0.645	0.645	0.510	81,745
2022-03-03	0.650	0.655	0.650	0.655	0.518	10,500
2022-03-02	0.650	0.665	0.650	0.665	0.526	70,896
2022-03-01	0.650	0.650	0.650	0.650	0.514	16,910
2022-02-28	0.660	0.660	0.650	0.650	0.514	27,979
2022-02-25	0.645	0.670	0.645	0.665	0.526	103,937
2022-02-24	0.650	0.650	0.650	0.650	0.514	7,306
2022-02-23	0.660	0.660	0.660	0.660	0.522	0
2022-02-22	0.660	0.670	0.660	0.660	0.522	33,996
2022-02-21	0.670	0.670	0.670	0.670	0.530	1,098
2022-02-18	0.665	0.670	0.665	0.670	0.530	63,572
2022-02-17	0.665	0.665	0.665	0.665	0.526	11,000
2022-02-16	0.675	0.675	0.675	0.675	0.534	29,215
2022-02-15	0.660	0.675	0.660	0.675	0.534	20,955
2022-02-14	0.660	0.660	0.660	0.660	0.522	210
2022-02-11	0.650	0.660	0.650	0.660	0.522	184,549
2022-02-10	0.655	0.660	0.655	0.660	0.522	2,433
2022-02-09	0.655	0.655	0.655	0.655	0.518	0
2022-02-08	0.650	0.655	0.650	0.655	0.518	15,000
2022-02-07	0.645	0.648	0.645	0.648	0.512	27,750
2022-02-04	0.648	0.648	0.648	0.648	0.512	0
2022-02-03	0.648	0.648	0.648	0.648	0.512	0
2022-02-02	0.648	0.648	0.648	0.648	0.512	19,500
2022-02-01	0.660	0.660	0.645	0.645	0.510	69,062
2022-01-31	0.645	0.655	0.645	0.655	0.518	22,328
2022-01-28	0.655	0.655	0.655	0.655	0.518	0
2022-01-27	0.650	0.655	0.650	0.655	0.518	43,074
2022-01-25	0.660	0.660	0.650	0.650	0.514	102,752

← NewerPage 20 of 22 · 1,270 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.