United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.725	0.725	0.725	0.725	0.683	0
2026-02-03	0.725	0.725	0.725	0.725	0.683	0
2026-02-02	0.725	0.725	0.725	0.725	0.683	0
2026-01-30	0.725	0.725	0.725	0.725	0.683	0
2026-01-29	0.700	0.730	0.700	0.725	0.683	19,351
2026-01-28	0.735	0.735	0.725	0.725	0.683	126
2026-01-27	0.735	0.735	0.730	0.730	0.688	76
2026-01-23	0.725	0.730	0.725	0.730	0.688	65,864
2026-01-22	0.725	0.730	0.725	0.730	0.688	8,136
2026-01-21	0.680	0.730	0.680	0.730	0.688	111,837
2026-01-20	0.665	0.700	0.660	0.700	0.660	48,175
2026-01-19	0.695	0.695	0.695	0.695	0.655	0
2026-01-16	0.715	0.715	0.695	0.695	0.655	13
2026-01-15	0.720	0.720	0.720	0.720	0.678	0
2026-01-14	0.720	0.720	0.720	0.720	0.678	0
2026-01-13	0.720	0.720	0.720	0.720	0.678	0
2026-01-12	0.720	0.720	0.720	0.720	0.678	10,479
2026-01-09	0.725	0.725	0.725	0.725	0.683	5,801
2026-01-08	0.700	0.725	0.700	0.720	0.678	96,793
2026-01-07	0.670	0.705	0.640	0.705	0.664	50,697
2026-01-06	0.640	0.675	0.640	0.670	0.631	5,600
2026-01-05	0.675	0.700	0.665	0.668	0.629	48,776
2026-01-02	0.680	0.680	0.680	0.680	0.641	11
2025-12-31	0.685	0.685	0.685	0.685	0.645	0
2025-12-30	0.685	0.685	0.685	0.685	0.645	0
2025-12-29	0.685	0.685	0.685	0.685	0.645	0
2025-12-24	0.680	0.685	0.680	0.685	0.645	30,328
2025-12-23	0.685	0.685	0.685	0.685	0.645	0
2025-12-22	0.685	0.685	0.685	0.685	0.645	0
2025-12-19	0.685	0.685	0.685	0.685	0.645	0
2025-12-18	0.685	0.685	0.685	0.685	0.645	39
2025-12-17	0.660	0.695	0.660	0.695	0.655	29,160
2025-12-16	0.635	0.635	0.630	0.630	0.594	1,112
2025-12-15	0.630	0.640	0.630	0.640	0.603	4,762
2025-12-12	0.635	0.635	0.630	0.630	0.594	778
2025-12-11	0.630	0.630	0.630	0.630	0.594	1
2025-12-10	0.630	0.630	0.630	0.630	0.594	698
2025-12-09	0.665	0.665	0.665	0.665	0.627	0
2025-12-08	0.665	0.665	0.665	0.665	0.627	0
2025-12-05	0.665	0.665	0.665	0.665	0.627	2
2025-12-04	0.650	0.650	0.650	0.650	0.612	0
2025-12-03	0.650	0.650	0.650	0.650	0.612	1,539
2025-12-02	0.650	0.650	0.650	0.650	0.612	18,421
2025-12-01	0.660	0.675	0.630	0.630	0.594	128,997
2025-11-28	0.655	0.655	0.650	0.650	0.612	46,419
2025-11-27	0.680	0.680	0.680	0.680	0.641	2,205
2025-11-26	0.680	0.680	0.680	0.680	0.641	15
2025-11-25	0.655	0.680	0.655	0.680	0.641	4,270
2025-11-24	0.665	0.685	0.620	0.680	0.641	169,556
2025-11-21	0.685	0.685	0.685	0.685	0.645	0
2025-11-20	0.685	0.685	0.685	0.685	0.645	0
2025-11-19	0.685	0.685	0.685	0.685	0.645	0
2025-11-18	0.680	0.685	0.680	0.685	0.645	79
2025-11-17	0.675	0.675	0.675	0.675	0.636	0
2025-11-14	0.670	0.675	0.670	0.675	0.636	5
2025-11-13	0.670	0.670	0.670	0.670	0.631	1
2025-11-12	0.675	0.690	0.670	0.670	0.631	3,175
2025-11-11	0.680	0.680	0.680	0.680	0.641	0
2025-11-10	0.680	0.680	0.680	0.680	0.641	5,300
2025-11-07	0.685	0.685	0.685	0.685	0.645	72

← NewerPage 4 of 5 · 254 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.