UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.500	0.510	0.495	0.500	0.500	1,168,800
2026-01-30	0.490	0.520	0.490	0.500	0.500	1,282,300
2026-01-29	0.500	0.505	0.490	0.490	0.490	648,800
2026-01-28	0.495	0.505	0.495	0.500	0.500	1,026,400
2026-01-27	0.500	0.505	0.495	0.495	0.495	569,000
2026-01-26	0.515	0.515	0.495	0.500	0.500	642,800
2026-01-23	0.510	0.525	0.510	0.515	0.515	630,200
2026-01-22	0.515	0.525	0.500	0.515	0.515	491,400
2026-01-21	0.510	0.520	0.505	0.515	0.515	653,500
2026-01-20	0.515	0.515	0.510	0.510	0.510	468,500
2026-01-19	0.525	0.525	0.525	0.525	0.525	463,500
2026-01-16	0.540	0.545	0.525	0.525	0.525	610,500
2026-01-15	0.550	0.550	0.535	0.540	0.540	367,000
2026-01-14	0.555	0.565	0.540	0.550	0.550	588,300
2026-01-13	0.560	0.565	0.555	0.560	0.560	360,800
2026-01-12	0.570	0.570	0.565	0.570	0.570	189,100
2026-01-09	0.580	0.590	0.565	0.570	0.570	1,143,500
2026-01-08	0.570	0.580	0.560	0.580	0.580	582,000
2026-01-07	0.580	0.590	0.565	0.570	0.570	1,529,900
2026-01-06	0.535	0.590	0.535	0.575	0.575	2,212,900
2026-01-05	0.545	0.545	0.535	0.535	0.535	174,700
2026-01-02	0.530	0.530	0.525	0.525	0.525	53,700
2026-01-01	0.530	0.530	0.530	0.530	0.530	0
2025-12-31	0.530	0.530	0.530	0.530	0.530	62,900
2025-12-30	0.540	0.540	0.535	0.535	0.535	109,400
2025-12-29	0.550	0.550	0.530	0.550	0.550	358,000
2025-12-26	0.550	0.550	0.525	0.550	0.550	263,000
2025-12-25	0.550	0.550	0.550	0.550	0.550	0
2025-12-24	0.535	0.555	0.535	0.550	0.550	250,400
2025-12-23	0.540	0.545	0.535	0.540	0.540	196,300
2025-12-22	0.540	0.540	0.535	0.540	0.540	291,000
2025-12-19	0.535	0.540	0.520	0.535	0.535	260,900
2025-12-18	0.490	0.535	0.490	0.535	0.535	1,322,000
2025-12-17	0.485	0.490	0.480	0.485	0.485	148,800
2025-12-16	0.480	0.480	0.480	0.480	0.480	120,700
2025-12-15	0.475	0.490	0.475	0.480	0.480	94,800
2025-12-12	0.470	0.480	0.470	0.480	0.480	764,600
2025-12-11	0.490	0.500	0.475	0.475	0.475	858,300
2025-12-10	0.490	0.490	0.480	0.485	0.485	125,800
2025-12-09	0.480	0.485	0.480	0.485	0.485	115,400
2025-12-08	0.490	0.495	0.480	0.485	0.485	408,300
2025-12-05	0.500	0.505	0.490	0.490	0.490	226,600
2025-12-04	0.495	0.500	0.490	0.495	0.495	227,000
2025-12-03	0.490	0.495	0.490	0.495	0.495	161,900
2025-12-02	0.500	0.500	0.490	0.495	0.495	48,800
2025-12-01	0.490	0.500	0.485	0.500	0.500	479,000
2025-11-28	0.510	0.510	0.490	0.490	0.490	574,600
2025-11-27	0.505	0.515	0.505	0.510	0.510	223,900
2025-11-26	0.500	0.510	0.500	0.505	0.505	243,400
2025-11-25	0.510	0.510	0.500	0.500	0.500	265,800
2025-11-24	0.500	0.515	0.500	0.510	0.510	614,400
2025-11-21	0.530	0.530	0.495	0.500	0.500	1,229,200
2025-11-20	0.525	0.535	0.520	0.530	0.530	1,039,300
2025-11-19	0.530	0.530	0.510	0.525	0.525	743,400
2025-11-18	0.550	0.550	0.520	0.540	0.540	1,124,900
2025-11-17	0.545	0.550	0.540	0.550	0.550	360,700
2025-11-14	0.555	0.555	0.535	0.545	0.545	792,300
2025-11-13	0.550	0.560	0.550	0.555	0.555	570,700
2025-11-12	0.535	0.550	0.535	0.545	0.545	1,399,000
2025-11-11	0.540	0.550	0.535	0.535	0.535	1,236,700

← NewerPage 4 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.