United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.670	0.670	0.660	0.660	0.522	19,370
2022-01-21	0.685	0.685	0.670	0.670	0.530	15,458
2022-01-20	0.685	0.685	0.685	0.685	0.542	9,700
2022-01-19	0.675	0.680	0.670	0.680	0.538	77,337
2022-01-18	0.665	0.675	0.665	0.675	0.534	93,184
2022-01-17	0.670	0.670	0.660	0.660	0.522	11,872
2022-01-14	0.670	0.670	0.670	0.670	0.530	0
2022-01-13	0.670	0.670	0.670	0.670	0.530	7,471
2022-01-12	0.665	0.665	0.660	0.660	0.522	30,001
2022-01-11	0.670	0.670	0.670	0.670	0.530	49,931
2022-01-10	0.660	0.675	0.660	0.670	0.530	44,662
2022-01-07	0.660	0.660	0.650	0.655	0.518	81,638
2022-01-06	0.660	0.660	0.650	0.650	0.514	87,982
2022-01-05	0.655	0.655	0.655	0.655	0.518	10
2022-01-04	0.675	0.675	0.655	0.655	0.518	16,633
2021-12-31	0.675	0.675	0.675	0.675	0.534	3,444
2021-12-30	0.670	0.680	0.670	0.670	0.530	26,244
2021-12-29	0.673	0.675	0.670	0.670	0.530	21,494
2021-12-24	0.680	0.680	0.670	0.670	0.530	15,798
2021-12-23	0.665	0.680	0.665	0.680	0.538	38,115
2021-12-22	0.660	0.660	0.660	0.660	0.522	1,737
2021-12-21	0.675	0.675	0.670	0.670	0.530	3,860
2021-12-20	0.675	0.675	0.670	0.670	0.530	21,802
2021-12-17	0.680	0.680	0.670	0.675	0.534	12,551
2021-12-16	0.680	0.680	0.680	0.680	0.538	0
2021-12-15	0.675	0.680	0.675	0.680	0.538	895
2021-12-14	0.675	0.675	0.675	0.675	0.534	1,389
2021-12-13	0.675	0.675	0.675	0.675	0.534	6,413
2021-12-10	0.675	0.675	0.675	0.675	0.534	27,003
2021-12-09	0.680	0.680	0.680	0.680	0.538	1,472
2021-12-08	0.690	0.690	0.690	0.690	0.546	0
2021-12-07	0.675	0.690	0.675	0.690	0.546	82,584
2021-12-06	0.695	0.695	0.675	0.675	0.534	35,777
2021-12-03	0.680	0.680	0.675	0.675	0.534	86,210
2021-12-02	0.675	0.680	0.675	0.680	0.538	102,585
2021-12-01	0.680	0.695	0.675	0.675	0.534	87,600
2021-11-30	0.670	0.670	0.670	0.670	0.530	2,500
2021-11-29	0.675	0.675	0.675	0.675	0.534	27,733
2021-11-26	0.685	0.685	0.670	0.670	0.530	85,734
2021-11-25	0.670	0.680	0.670	0.680	0.538	26,555
2021-11-24	0.680	0.680	0.665	0.665	0.526	36,773
2021-11-23	0.665	0.680	0.655	0.680	0.538	49,376
2021-11-22	0.685	0.690	0.685	0.685	0.542	22,072
2021-11-19	0.690	0.690	0.690	0.690	0.546	0
2021-11-18	0.690	0.690	0.690	0.690	0.546	9,999
2021-11-17	0.700	0.700	0.690	0.690	0.546	12,569
2021-11-16	0.700	0.700	0.700	0.700	0.554	40,706
2021-11-15	0.690	0.700	0.685	0.700	0.554	61,092
2021-11-12	0.695	0.700	0.690	0.700	0.554	217,332
2021-11-11	0.715	0.715	0.685	0.705	0.558	37,534
2021-11-10	0.725	0.730	0.640	0.720	0.570	795,343
2021-11-09	0.730	0.740	0.725	0.740	0.586	27,125
2021-11-08	0.730	0.740	0.725	0.740	0.586	57,243
2021-11-05	0.725	0.725	0.725	0.725	0.574	750
2021-11-04	0.725	0.730	0.725	0.725	0.574	42,482
2021-11-03	0.725	0.725	0.725	0.725	0.574	93,050
2021-11-02	0.730	0.730	0.730	0.730	0.578	5,220
2021-11-01	0.730	0.735	0.730	0.730	0.578	49,721
2021-10-29	0.730	0.735	0.730	0.735	0.582	5,793
2021-10-28	0.740	0.755	0.735	0.735	0.582	68,459

← NewerPage 21 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.