United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.550	0.560	0.550	0.560	0.506	5
2024-11-22	0.550	0.555	0.550	0.555	0.502	2
2024-11-21	0.550	0.558	0.550	0.558	0.504	2
2024-11-20	0.545	0.565	0.545	0.565	0.511	16,716
2024-11-19	0.540	0.540	0.540	0.540	0.488	1
2024-11-18	0.570	0.570	0.540	0.540	0.488	107,439
2024-11-15	0.570	0.570	0.570	0.570	0.515	14,020
2024-11-14	0.575	0.575	0.565	0.565	0.511	2
2024-11-13	0.540	0.575	0.540	0.575	0.520	269,884
2024-11-12	0.530	0.535	0.530	0.535	0.484	82,179
2024-11-11	0.530	0.530	0.530	0.530	0.479	8,094
2024-11-08	0.555	0.555	0.530	0.530	0.479	7,393
2024-11-07	0.530	0.550	0.530	0.540	0.488	90,512
2024-11-06	0.555	0.555	0.555	0.555	0.502	4
2024-11-05	0.553	0.555	0.553	0.555	0.502	990
2024-11-04	0.555	0.555	0.555	0.555	0.502	0
2024-11-01	0.555	0.555	0.555	0.555	0.502	0
2024-10-31	0.560	0.560	0.555	0.555	0.502	5
2024-10-30	0.560	0.560	0.555	0.560	0.506	100,007
2024-10-29	0.550	0.560	0.550	0.560	0.506	127,218
2024-10-28	0.545	0.545	0.545	0.545	0.493	66,493
2024-10-25	0.545	0.545	0.535	0.545	0.493	105,231
2024-10-24	0.545	0.545	0.545	0.545	0.493	4,997
2024-10-23	0.565	0.565	0.560	0.560	0.506	7
2024-10-22	0.560	0.570	0.553	0.565	0.511	261,321
2024-10-21	0.550	0.560	0.550	0.560	0.506	64,114
2024-10-18	0.550	0.550	0.550	0.550	0.497	36,285
2024-10-17	0.553	0.553	0.553	0.553	0.499	1
2024-10-16	0.570	0.570	0.570	0.570	0.515	0
2024-10-15	0.570	0.570	0.570	0.570	0.515	0
2024-10-14	0.575	0.575	0.555	0.570	0.511	79,881
2024-10-11	0.550	0.575	0.550	0.575	0.515	594,295
2024-10-10	0.545	0.550	0.545	0.550	0.493	57,494
2024-10-09	0.545	0.545	0.545	0.545	0.488	0
2024-10-08	0.540	0.545	0.540	0.545	0.488	9,326
2024-10-07	0.540	0.540	0.540	0.540	0.484	9,160
2024-10-04	0.540	0.543	0.538	0.543	0.486	19,436
2024-10-03	0.550	0.550	0.540	0.540	0.484	3,402
2024-10-02	0.540	0.540	0.540	0.540	0.484	16,200
2024-10-01	0.540	0.540	0.540	0.540	0.484	2,608
2024-09-30	0.535	0.550	0.535	0.550	0.493	72,181
2024-09-27	0.540	0.550	0.540	0.550	0.493	1,999
2024-09-26	0.540	0.540	0.540	0.540	0.484	1
2024-09-25	0.550	0.550	0.540	0.540	0.484	28,746
2024-09-24	0.545	0.550	0.545	0.550	0.493	15,000
2024-09-23	0.530	0.540	0.530	0.530	0.475	37,074
2024-09-20	0.535	0.535	0.530	0.530	0.475	53,926
2024-09-19	0.550	0.550	0.545	0.545	0.488	5,405
2024-09-18	0.550	0.550	0.550	0.550	0.493	112,551
2024-09-17	0.550	0.555	0.550	0.550	0.493	412
2024-09-16	0.545	0.550	0.545	0.550	0.493	102,698
2024-09-13	0.545	0.545	0.545	0.545	0.488	0
2024-09-12	0.545	0.545	0.545	0.545	0.488	0
2024-09-11	0.545	0.545	0.545	0.545	0.488	0
2024-09-10	0.535	0.545	0.535	0.545	0.488	3,761
2024-09-09	0.540	0.540	0.540	0.540	0.484	1,970
2024-09-06	0.540	0.540	0.540	0.540	0.484	32,448
2024-09-05	0.540	0.540	0.535	0.535	0.479	29,188
2024-09-04	0.535	0.540	0.535	0.540	0.484	46,050
2024-09-03	0.545	0.545	0.545	0.545	0.488	0

← NewerPage 9 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.