UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.425	0.425	0.425	0.425	0.425	0
2026-04-30	0.435	0.440	0.420	0.425	0.425	1,357,600
2026-04-29	0.435	0.440	0.430	0.435	0.435	497,000
2026-04-28	0.440	0.440	0.435	0.440	0.440	225,600
2026-04-27	0.450	0.455	0.430	0.435	0.435	1,208,000
2026-04-24	0.460	0.460	0.425	0.440	0.440	2,335,100
2026-04-23	0.445	0.455	0.430	0.435	0.435	616,300
2026-04-22	0.425	0.445	0.425	0.445	0.445	1,549,600
2026-04-21	0.450	0.450	0.425	0.425	0.425	981,900
2026-04-20	0.460	0.460	0.450	0.450	0.450	282,300
2026-04-17	0.430	0.465	0.430	0.460	0.460	1,709,000
2026-04-16	0.420	0.425	0.415	0.420	0.420	716,100
2026-04-15	0.440	0.440	0.420	0.425	0.425	818,400
2026-04-14	0.425	0.430	0.415	0.430	0.430	987,500
2026-04-13	0.415	0.435	0.415	0.430	0.430	778,900
2026-04-10	0.375	0.430	0.375	0.415	0.415	791,600
2026-04-09	0.375	0.375	0.365	0.365	0.365	512,700
2026-04-08	0.355	0.370	0.355	0.365	0.365	674,700
2026-04-07	0.350	0.350	0.350	0.350	0.350	423,900
2026-04-06	0.355	0.355	0.350	0.350	0.350	146,500
2026-04-03	0.360	0.360	0.345	0.345	0.345	826,000
2026-04-02	0.365	0.375	0.360	0.360	0.360	203,000
2026-04-01	0.365	0.365	0.360	0.360	0.360	54,300
2026-03-31	0.355	0.365	0.355	0.365	0.365	497,300
2026-03-30	0.360	0.365	0.355	0.355	0.355	732,700
2026-03-27	0.375	0.375	0.360	0.360	0.360	1,066,600
2026-03-26	0.375	0.375	0.370	0.375	0.375	790,500
2026-03-25	0.370	0.370	0.365	0.370	0.370	120,300
2026-03-24	0.385	0.385	0.365	0.370	0.370	477,900
2026-03-20	0.380	0.380	0.380	0.380	0.380	0
2026-03-19	0.375	0.380	0.375	0.380	0.380	216,900
2026-03-18	0.380	0.385	0.365	0.375	0.375	1,189,600
2026-03-17	0.390	0.390	0.385	0.385	0.385	200,000
2026-03-16	0.395	0.395	0.385	0.390	0.390	300,800
2026-03-13	0.400	0.400	0.395	0.395	0.395	117,500
2026-03-12	0.405	0.405	0.395	0.400	0.400	353,600
2026-03-11	0.410	0.410	0.400	0.405	0.405	185,000
2026-03-10	0.400	0.420	0.395	0.420	0.420	297,900
2026-03-09	0.415	0.415	0.395	0.400	0.400	938,100
2026-03-06	0.420	0.425	0.420	0.420	0.420	266,800
2026-03-05	0.430	0.430	0.420	0.420	0.420	219,500
2026-03-04	0.435	0.435	0.420	0.420	0.420	335,100
2026-03-03	0.440	0.440	0.435	0.435	0.435	228,800
2026-03-02	0.440	0.440	0.435	0.440	0.440	510,800
2026-02-27	0.450	0.455	0.445	0.450	0.450	306,100
2026-02-26	0.450	0.455	0.445	0.450	0.450	347,900
2026-02-25	0.460	0.460	0.445	0.450	0.450	782,500
2026-02-24	0.470	0.470	0.460	0.460	0.460	172,800
2026-02-23	0.475	0.475	0.470	0.470	0.470	144,700
2026-02-20	0.480	0.480	0.475	0.475	0.475	374,700
2026-02-19	0.470	0.480	0.465	0.480	0.480	1,200,100
2026-02-16	0.465	0.480	0.465	0.470	0.470	900,200
2026-02-13	0.455	0.480	0.455	0.465	0.465	1,843,700
2026-02-12	0.460	0.465	0.455	0.460	0.460	1,031,700
2026-02-11	0.455	0.480	0.455	0.455	0.455	3,363,000
2026-02-10	0.465	0.465	0.445	0.450	0.450	821,500
2026-02-09	0.455	0.460	0.450	0.450	0.450	751,200
2026-02-06	0.465	0.465	0.440	0.455	0.455	2,276,600
2026-02-05	0.485	0.485	0.465	0.465	0.465	1,585,200
2026-02-04	0.495	0.495	0.485	0.485	0.485	875,700

← NewerPage 3 of 5 · 255 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.