United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.655	0.660	0.620	0.620	0.580	40,077
2025-08-13	0.635	0.655	0.625	0.655	0.613	1,069
2025-08-12	0.635	0.635	0.635	0.635	0.594	10,000
2025-08-11	0.633	0.633	0.633	0.633	0.592	215
2025-08-08	0.630	0.650	0.630	0.650	0.608	78,841
2025-08-07	0.645	0.645	0.615	0.615	0.575	3,254
2025-08-06	0.635	0.650	0.605	0.605	0.566	25,047
2025-08-05	0.625	0.625	0.625	0.625	0.585	0
2025-08-04	0.650	0.650	0.625	0.625	0.585	1,084
2025-08-01	0.650	0.650	0.650	0.650	0.608	2,500
2025-07-31	0.615	0.660	0.590	0.640	0.599	180,091
2025-07-30	0.623	0.623	0.590	0.620	0.580	13,974
2025-07-29	0.600	0.600	0.600	0.600	0.561	0
2025-07-28	0.585	0.600	0.585	0.600	0.561	26,101
2025-07-25	0.610	0.610	0.610	0.610	0.571	0
2025-07-24	0.610	0.610	0.610	0.610	0.571	39
2025-07-23	0.600	0.600	0.600	0.600	0.561	0
2025-07-22	0.600	0.600	0.600	0.600	0.561	0
2025-07-21	0.600	0.600	0.600	0.600	0.561	0
2025-07-18	0.600	0.600	0.600	0.600	0.561	245,000
2025-07-17	0.630	0.650	0.605	0.623	0.582	69,856
2025-07-16	0.600	0.625	0.600	0.625	0.585	801
2025-07-15	0.585	0.605	0.585	0.600	0.561	58,541
2025-07-14	0.585	0.585	0.585	0.585	0.547	0
2025-07-11	0.585	0.585	0.585	0.585	0.547	500
2025-07-10	0.605	0.605	0.605	0.605	0.566	1,863
2025-07-09	0.585	0.600	0.585	0.600	0.561	1,624
2025-07-08	0.600	0.600	0.600	0.600	0.561	2,001
2025-07-07	0.605	0.605	0.605	0.605	0.566	0
2025-07-04	0.600	0.605	0.600	0.605	0.566	10,000
2025-07-03	0.600	0.600	0.600	0.600	0.561	1,000
2025-07-02	0.650	0.650	0.645	0.645	0.603	11,300
2025-07-01	0.595	0.635	0.595	0.635	0.594	188,687
2025-06-30	0.605	0.605	0.605	0.605	0.566	13,522
2025-06-27	0.580	0.580	0.580	0.580	0.543	28,721
2025-06-26	0.565	0.585	0.565	0.580	0.543	69,742
2025-06-25	0.565	0.565	0.565	0.565	0.529	0
2025-06-24	0.565	0.565	0.565	0.565	0.529	0
2025-06-23	0.565	0.565	0.565	0.565	0.529	12,678
2025-06-20	0.555	0.555	0.555	0.555	0.519	0
2025-06-19	0.555	0.555	0.555	0.555	0.519	0
2025-06-18	0.555	0.580	0.555	0.555	0.519	25,766
2025-06-17	0.550	0.550	0.550	0.550	0.515	1
2025-06-16	0.610	0.610	0.610	0.610	0.571	105
2025-06-13	0.620	0.620	0.620	0.620	0.580	0
2025-06-12	0.620	0.620	0.620	0.620	0.580	0
2025-06-11	0.620	0.620	0.620	0.620	0.580	0
2025-06-10	0.620	0.620	0.620	0.620	0.580	0
2025-06-06	0.620	0.620	0.620	0.620	0.580	0
2025-06-05	0.585	0.625	0.585	0.620	0.580	140,976
2025-06-04	0.570	0.595	0.550	0.595	0.557	113,063
2025-06-03	0.545	0.545	0.545	0.545	0.510	0
2025-06-02	0.560	0.570	0.545	0.545	0.510	307
2025-05-30	0.570	0.570	0.570	0.570	0.533	0
2025-05-29	0.540	0.570	0.540	0.570	0.533	44,433
2025-05-28	0.560	0.560	0.535	0.535	0.500	2,740
2025-05-27	0.580	0.580	0.580	0.580	0.543	0
2025-05-26	0.580	0.580	0.580	0.580	0.543	0
2025-05-23	0.580	0.580	0.580	0.580	0.543	0
2025-05-22	0.580	0.580	0.580	0.580	0.543	0

← NewerPage 6 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.