UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.545	0.545	0.525	0.535	0.535	1,973,900
2026-07-23	0.540	0.550	0.530	0.545	0.545	3,015,900
2026-07-22	0.540	0.545	0.535	0.545	0.545	1,324,900
2026-07-21	0.535	0.545	0.525	0.545	0.545	2,459,400
2026-07-20	0.520	0.540	0.520	0.530	0.530	3,034,900
2026-07-17	0.510	0.535	0.510	0.520	0.520	3,674,600
2026-07-16	0.500	0.515	0.500	0.510	0.510	1,451,700
2026-07-15	0.505	0.515	0.500	0.505	0.505	1,601,500
2026-07-14	0.520	0.520	0.500	0.505	0.505	1,588,400
2026-07-13	0.525	0.535	0.510	0.520	0.520	2,211,200
2026-07-10	0.500	0.535	0.495	0.520	0.520	4,151,900
2026-07-09	0.495	0.500	0.490	0.500	0.500	739,300
2026-07-08	0.490	0.505	0.485	0.495	0.495	1,741,100
2026-07-07	0.500	0.505	0.490	0.495	0.495	1,288,100
2026-07-06	0.510	0.515	0.500	0.505	0.505	1,775,900
2026-07-03	0.490	0.530	0.490	0.505	0.505	5,642,200
2026-07-02	0.485	0.495	0.475	0.485	0.485	1,423,500
2026-07-01	0.480	0.490	0.470	0.485	0.485	2,009,200
2026-06-30	0.450	0.485	0.440	0.475	0.475	3,206,600
2026-06-29	0.440	0.460	0.420	0.450	0.450	720,900
2026-06-26	0.460	0.465	0.450	0.450	0.450	635,000
2026-06-25	0.440	0.465	0.440	0.465	0.465	2,871,700
2026-06-24	0.440	0.460	0.440	0.440	0.440	1,981,000
2026-06-23	0.430	0.455	0.420	0.440	0.440	6,501,400
2026-06-22	0.380	0.430	0.380	0.430	0.430	4,334,100
2026-06-19	0.380	0.380	0.370	0.375	0.375	471,700
2026-06-18	0.395	0.395	0.370	0.380	0.380	1,899,000
2026-06-17	0.395	0.395	0.395	0.395	0.395	0
2026-06-16	0.395	0.400	0.385	0.395	0.395	1,108,000
2026-06-15	0.380	0.400	0.380	0.390	0.390	775,500
2026-06-12	0.365	0.380	0.355	0.380	0.380	1,523,100
2026-06-11	0.360	0.365	0.360	0.365	0.365	424,000
2026-06-10	0.365	0.370	0.365	0.365	0.365	388,700
2026-06-09	0.370	0.375	0.365	0.375	0.375	405,000
2026-06-08	0.375	0.375	0.365	0.365	0.365	516,800
2026-06-05	0.370	0.380	0.365	0.375	0.375	963,100
2026-06-04	0.375	0.375	0.365	0.370	0.370	1,556,400
2026-06-03	0.375	0.385	0.365	0.375	0.375	2,055,500
2026-06-02	0.375	0.375	0.375	0.375	0.375	0
2026-06-01	0.375	0.375	0.375	0.375	0.375	0
2026-05-29	0.385	0.385	0.370	0.375	0.375	2,976,300
2026-05-28	0.395	0.395	0.375	0.390	0.390	1,213,600
2026-05-27	0.395	0.395	0.395	0.395	0.395	0
2026-05-26	0.390	0.395	0.390	0.395	0.395	460,100
2026-05-25	0.395	0.400	0.390	0.390	0.390	699,900
2026-05-22	0.395	0.400	0.390	0.395	0.395	333,000
2026-05-21	0.400	0.400	0.390	0.395	0.395	383,600
2026-05-20	0.390	0.400	0.380	0.395	0.395	968,200
2026-05-19	0.400	0.400	0.380	0.385	0.385	1,519,800
2026-05-18	0.410	0.410	0.390	0.400	0.400	1,718,700
2026-05-15	0.415	0.415	0.405	0.410	0.410	792,300
2026-05-14	0.430	0.430	0.410	0.415	0.415	1,914,500
2026-05-13	0.425	0.430	0.415	0.430	0.430	1,065,000
2026-05-12	0.415	0.435	0.415	0.430	0.430	562,400
2026-05-11	0.420	0.420	0.415	0.415	0.415	933,800
2026-05-08	0.430	0.430	0.415	0.415	0.415	620,500
2026-05-07	0.435	0.435	0.425	0.430	0.430	1,109,900
2026-05-06	0.425	0.440	0.425	0.435	0.435	1,647,700
2026-05-05	0.420	0.430	0.415	0.425	0.425	507,600
2026-05-04	0.425	0.435	0.420	0.425	0.425	467,700

← NewerPage 2 of 10 · 579 trading daysOlder →

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.