United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.605	0.605	0.605	0.605	0.605	8,000
2026-10-16	0.610	0.610	0.610	0.610	0.610	10
2026-10-15	0.620	0.620	0.610	0.610	0.610	1,306
2026-10-14	0.605	0.610	0.605	0.610	0.610	862
2026-10-13	0.655	0.655	0.653	0.655	0.635	460
2026-10-12	0.660	0.660	0.660	0.660	0.640	2,796
2026-10-09	0.660	0.660	0.660	0.660	0.640	0
2026-10-08	0.660	0.660	0.660	0.660	0.640	0
2026-10-07	0.660	0.660	0.660	0.660	0.640	0
2026-10-06	0.660	0.660	0.660	0.660	0.640	0
2026-10-05	0.660	0.660	0.660	0.660	0.640	0
2026-10-02	0.640	0.660	0.640	0.660	0.640	7,357
2026-10-01	0.660	0.660	0.620	0.625	0.606	24,540
2026-09-30	0.658	0.658	0.658	0.658	0.637	1
2026-09-29	0.645	0.645	0.645	0.645	0.625	0
2026-09-28	0.620	0.645	0.620	0.645	0.625	3,128
2026-09-25	0.625	0.625	0.620	0.620	0.601	994,767
2026-09-24	0.670	0.670	0.670	0.670	0.650	0
2026-09-23	0.670	0.670	0.670	0.670	0.650	0
2026-09-22	0.670	0.670	0.670	0.670	0.650	0
2026-09-21	0.670	0.670	0.670	0.670	0.650	0
2026-09-18	0.670	0.670	0.670	0.670	0.650	0
2026-09-17	0.670	0.670	0.670	0.670	0.650	0
2026-09-16	0.670	0.670	0.670	0.670	0.650	0
2026-09-15	0.670	0.670	0.670	0.670	0.650	0
2026-09-14	0.670	0.670	0.670	0.670	0.650	0
2026-09-11	0.670	0.670	0.670	0.670	0.650	0
2026-09-10	0.670	0.670	0.670	0.670	0.650	0
2026-09-09	0.670	0.670	0.670	0.670	0.650	0
2026-09-08	0.670	0.670	0.670	0.670	0.650	0
2026-09-07	0.670	0.670	0.670	0.670	0.650	1,628
2026-09-04	0.680	0.680	0.680	0.680	0.659	0
2026-09-03	0.640	0.680	0.640	0.680	0.659	106
2026-09-02	0.645	0.645	0.645	0.645	0.625	1,170
2026-09-01	0.630	0.645	0.630	0.645	0.625	22,807
2026-08-31	0.650	0.650	0.650	0.650	0.630	0
2026-08-28	0.655	0.655	0.650	0.650	0.630	11,890
2026-08-27	0.650	0.650	0.650	0.650	0.630	0
2026-08-26	0.650	0.650	0.650	0.650	0.630	0
2026-08-25	0.650	0.650	0.650	0.650	0.630	0
2026-08-24	0.650	0.650	0.650	0.650	0.630	1,553
2026-08-21	0.680	0.680	0.650	0.650	0.630	18,548
2026-08-20	0.685	0.685	0.675	0.675	0.654	48,975
2026-08-19	0.670	0.690	0.670	0.680	0.659	32,402
2026-08-18	0.690	0.690	0.675	0.675	0.654	23
2026-08-17	0.700	0.700	0.660	0.685	0.664	20,873
2026-08-14	0.695	0.695	0.695	0.695	0.674	1
2026-08-13	0.700	0.700	0.685	0.685	0.664	204,851
2026-08-12	0.700	0.700	0.700	0.700	0.679	0
2026-08-11	0.705	0.705	0.700	0.700	0.679	218
2026-08-10	0.700	0.700	0.700	0.700	0.679	0
2026-08-07	0.700	0.700	0.700	0.700	0.679	0
2026-08-06	0.670	0.700	0.670	0.700	0.679	101,283
2026-08-05	0.690	0.690	0.670	0.670	0.650	11,417
2026-08-04	0.670	0.670	0.670	0.670	0.650	0
2026-08-03	0.680	0.680	0.670	0.670	0.650	9,348
2026-07-31	0.670	0.670	0.670	0.670	0.650	912
2026-07-30	0.685	0.685	0.685	0.685	0.664	0
2026-07-29	0.685	0.685	0.685	0.685	0.664	14
2026-07-28	0.685	0.685	0.685	0.685	0.664	0

Page 1 of 3 · 130 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.