United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.670	0.680	0.665	0.680	0.641	38,317
2025-11-05	0.670	0.670	0.670	0.670	0.631	20,000
2025-11-04	0.675	0.675	0.675	0.675	0.636	0
2025-11-03	0.675	0.675	0.675	0.675	0.636	1,459
2025-10-31	0.673	0.675	0.665	0.670	0.631	176,007
2025-10-30	0.670	0.670	0.665	0.665	0.627	1,332
2025-10-29	0.670	0.670	0.670	0.670	0.631	0
2025-10-28	0.670	0.670	0.670	0.670	0.631	0
2025-10-27	0.665	0.670	0.665	0.670	0.631	1,413
2025-10-24	0.665	0.665	0.665	0.665	0.627	0
2025-10-23	0.665	0.665	0.665	0.665	0.627	0
2025-10-22	0.665	0.665	0.665	0.665	0.627	2,135
2025-10-21	0.665	0.665	0.665	0.665	0.627	0
2025-10-20	0.660	0.665	0.660	0.665	0.627	7,014
2025-10-17	0.695	0.695	0.695	0.695	0.655	84
2025-10-16	0.660	0.700	0.660	0.700	0.660	23,096
2025-10-15	0.695	0.695	0.695	0.695	0.655	0
2025-10-14	0.695	0.695	0.695	0.695	0.650	1,632
2025-10-13	0.695	0.695	0.695	0.695	0.650	3,465
2025-10-10	0.720	0.720	0.660	0.660	0.617	1,909
2025-10-09	0.715	0.720	0.715	0.720	0.674	41,681
2025-10-08	0.700	0.705	0.700	0.705	0.659	5,000
2025-10-07	0.695	0.700	0.680	0.680	0.636	45,451
2025-10-06	0.700	0.700	0.690	0.690	0.645	9,019
2025-10-03	0.700	0.700	0.700	0.700	0.655	101
2025-10-02	0.690	0.700	0.690	0.690	0.645	9,406
2025-10-01	0.680	0.680	0.665	0.680	0.636	2,272
2025-09-30	0.700	0.700	0.690	0.690	0.645	83
2025-09-29	0.670	0.700	0.650	0.700	0.655	76,504
2025-09-26	0.655	0.680	0.655	0.675	0.631	6,224
2025-09-25	0.650	0.650	0.650	0.650	0.608	0
2025-09-24	0.650	0.655	0.645	0.650	0.608	15,546
2025-09-23	0.680	0.680	0.680	0.680	0.636	0
2025-09-22	0.670	0.680	0.670	0.680	0.636	22,695
2025-09-19	0.660	0.675	0.635	0.675	0.631	13,406
2025-09-18	0.650	0.655	0.650	0.655	0.613	74,135
2025-09-17	0.640	0.650	0.640	0.650	0.608	921
2025-09-16	0.655	0.655	0.655	0.655	0.613	0
2025-09-15	0.655	0.655	0.655	0.655	0.613	0
2025-09-12	0.650	0.655	0.650	0.655	0.613	53,000
2025-09-11	0.630	0.655	0.630	0.655	0.613	30
2025-09-10	0.630	0.635	0.630	0.635	0.594	4,262
2025-09-09	0.630	0.630	0.630	0.630	0.589	48
2025-09-08	0.670	0.670	0.670	0.670	0.627	0
2025-09-05	0.670	0.670	0.670	0.670	0.627	100
2025-09-04	0.640	0.670	0.640	0.670	0.627	987
2025-09-03	0.630	0.630	0.630	0.630	0.589	1
2025-09-02	0.630	0.660	0.630	0.648	0.606	64,230
2025-09-01	0.630	0.630	0.630	0.630	0.589	3,114
2025-08-29	0.645	0.645	0.645	0.645	0.603	4,170
2025-08-28	0.645	0.645	0.630	0.645	0.603	1,972
2025-08-27	0.645	0.645	0.645	0.645	0.603	0
2025-08-26	0.645	0.645	0.645	0.645	0.603	17
2025-08-25	0.645	0.645	0.645	0.645	0.603	3,858
2025-08-22	0.645	0.645	0.645	0.645	0.603	0
2025-08-21	0.645	0.645	0.645	0.645	0.603	185
2025-08-20	0.660	0.660	0.660	0.660	0.617	31
2025-08-19	0.660	0.660	0.660	0.660	0.617	765
2025-08-18	0.660	0.660	0.660	0.660	0.617	755
2025-08-15	0.620	0.620	0.620	0.620	0.580	0

← NewerPage 5 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.