UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.680	0.690	0.665	0.680	0.453	5,250,900
2024-08-26	0.675	0.690	0.675	0.680	0.453	2,804,550
2024-08-23	0.680	0.680	0.650	0.675	0.450	3,717,300
2024-08-22	0.730	0.730	0.665	0.685	0.457	6,181,800
2024-08-21	0.725	0.740	0.720	0.730	0.487	2,489,250
2024-08-20	0.730	0.730	0.710	0.720	0.480	3,609,450
2024-08-19	0.745	0.745	0.720	0.730	0.487	4,629,000
2024-08-16	0.720	0.750	0.720	0.745	0.497	6,251,850
2024-08-15	0.735	0.740	0.720	0.720	0.480	4,395,450
2024-08-14	0.755	0.755	0.735	0.735	0.490	2,898,000
2024-08-13	0.760	0.760	0.725	0.740	0.493	6,243,600
2024-08-12	0.760	0.790	0.755	0.760	0.507	7,783,950
2024-08-09	0.735	0.770	0.730	0.755	0.503	12,946,650
2024-08-08	0.675	0.725	0.665	0.710	0.473	10,965,600
2024-08-07	0.655	0.695	0.640	0.680	0.453	13,651,650
2024-08-06	0.680	0.705	0.625	0.650	0.433	11,354,250
2024-08-05	0.730	0.735	0.645	0.675	0.450	16,862,850
2024-08-02	0.775	0.775	0.740	0.760	0.507	8,582,550
2024-08-01	0.805	0.815	0.780	0.780	0.520	5,811,300
2024-07-31	0.810	0.810	0.775	0.800	0.533	5,863,500
2024-07-30	0.820	0.835	0.800	0.810	0.540	5,189,700
2024-07-29	0.825	0.850	0.800	0.805	0.537	17,110,800
2024-07-26	0.760	0.820	0.760	0.820	0.547	20,806,350
2024-07-25	0.765	0.780	0.755	0.760	0.507	9,366,000
2024-07-24	0.795	0.795	0.770	0.785	0.523	11,095,500
2024-07-23	0.810	0.825	0.790	0.795	0.530	8,518,650
2024-07-22	0.820	0.830	0.780	0.805	0.537	20,193,150
2024-07-19	0.840	0.850	0.815	0.820	0.547	10,138,350
2024-07-18	0.870	0.875	0.825	0.845	0.563	12,048,300
2024-07-17	0.875	0.885	0.865	0.870	0.580	12,257,400
2024-07-16	0.850	0.875	0.845	0.865	0.577	29,112,300
2024-07-15	0.935	0.965	0.800	0.840	0.560	92,901,600
2024-07-12	0.865	0.925	0.865	0.925	0.617	43,250,100
2024-07-11	0.810	0.865	0.810	0.860	0.573	41,008,200
2024-07-10	0.795	0.820	0.765	0.805	0.537	38,414,550
2024-07-09	0.735	0.805	0.730	0.780	0.520	85,667,550
2024-07-05	0.710	0.740	0.705	0.735	0.490	39,600,600
2024-07-04	0.705	0.725	0.685	0.710	0.473	33,370,950
2024-07-03	0.695	0.745	0.670	0.705	0.470	119,534,700
2024-07-02	0.660	0.705	0.610	0.695	0.463	318,474,900

← NewerPage 10 of 10 · 580 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.