United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.580	0.580	0.580	0.580	0.543	0
2025-05-20	0.580	0.580	0.580	0.580	0.543	0
2025-05-19	0.565	0.580	0.550	0.580	0.543	377
2025-05-16	0.590	0.590	0.590	0.590	0.552	1,316
2025-05-15	0.590	0.600	0.585	0.600	0.561	1,402
2025-05-14	0.590	0.590	0.585	0.590	0.533	18,258
2025-05-13	0.575	0.590	0.575	0.590	0.533	102,006
2025-05-12	0.560	0.560	0.560	0.560	0.506	271
2025-05-09	0.575	0.575	0.575	0.575	0.520	0
2025-05-08	0.565	0.575	0.565	0.575	0.520	7,290
2025-05-07	0.555	0.565	0.555	0.565	0.511	59,745
2025-05-06	0.545	0.545	0.545	0.545	0.493	0
2025-05-05	0.580	0.580	0.545	0.545	0.493	227,156
2025-05-02	0.565	0.570	0.550	0.550	0.497	157,594
2025-05-01	0.565	0.570	0.565	0.570	0.515	100,947
2025-04-30	0.570	0.570	0.565	0.565	0.511	1,105
2025-04-29	0.570	0.570	0.570	0.570	0.515	0
2025-04-28	0.570	0.570	0.570	0.570	0.515	0
2025-04-24	0.555	0.570	0.540	0.570	0.515	350,773
2025-04-23	0.550	0.550	0.550	0.550	0.497	14,681
2025-04-22	0.555	0.555	0.545	0.550	0.497	5,434
2025-04-17	0.555	0.560	0.540	0.555	0.502	7,241
2025-04-16	0.550	0.565	0.545	0.565	0.511	99,642
2025-04-15	0.550	0.560	0.540	0.550	0.497	360,983
2025-04-14	0.550	0.550	0.550	0.550	0.497	23
2025-04-11	0.540	0.570	0.540	0.560	0.506	2,059,103
2025-04-10	0.550	0.570	0.548	0.570	0.515	53,085
2025-04-09	0.540	0.545	0.530	0.545	0.493	28,979
2025-04-08	0.530	0.545	0.530	0.545	0.493	1,827
2025-04-07	0.530	0.530	0.530	0.530	0.479	2,500
2025-04-04	0.550	0.565	0.550	0.565	0.511	170
2025-04-03	0.550	0.560	0.550	0.560	0.506	872
2025-04-02	0.545	0.550	0.540	0.550	0.497	115,514
2025-04-01	0.560	0.565	0.560	0.560	0.506	2,364
2025-03-31	0.560	0.560	0.560	0.560	0.506	102
2025-03-28	0.570	0.570	0.565	0.565	0.511	7
2025-03-27	0.560	0.570	0.560	0.570	0.515	96,220
2025-03-26	0.560	0.575	0.540	0.565	0.511	232,774
2025-03-25	0.575	0.575	0.575	0.575	0.520	0
2025-03-24	0.560	0.580	0.560	0.575	0.520	103,583
2025-03-21	0.555	0.555	0.555	0.555	0.502	5
2025-03-20	0.555	0.555	0.555	0.555	0.502	12,633
2025-03-19	0.568	0.568	0.568	0.568	0.513	0
2025-03-18	0.560	0.568	0.560	0.568	0.513	6,985
2025-03-17	0.580	0.580	0.580	0.580	0.524	7
2025-03-14	0.580	0.580	0.540	0.580	0.524	123,328
2025-03-13	0.578	0.580	0.575	0.575	0.520	7,948
2025-03-12	0.565	0.575	0.555	0.575	0.520	517,064
2025-03-11	0.580	0.580	0.560	0.560	0.506	19,551
2025-03-10	0.565	0.565	0.565	0.565	0.511	0
2025-03-07	0.570	0.570	0.565	0.565	0.511	100,736
2025-03-06	0.590	0.590	0.590	0.590	0.533	0
2025-03-05	0.590	0.590	0.590	0.590	0.533	0
2025-03-04	0.590	0.595	0.585	0.590	0.533	85,526
2025-03-03	0.590	0.590	0.590	0.590	0.533	7
2025-02-28	0.585	0.590	0.585	0.590	0.533	2
2025-02-27	0.565	0.595	0.555	0.590	0.533	174,368
2025-02-26	0.570	0.570	0.570	0.570	0.515	26
2025-02-25	0.565	0.565	0.563	0.563	0.508	6
2025-02-24	0.560	0.570	0.540	0.570	0.515	132,924

← NewerPage 7 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.