UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.560	0.560	0.535	0.545	0.545	1,097,800
2025-11-07	0.575	0.575	0.555	0.555	0.555	1,017,300
2025-11-06	0.580	0.590	0.570	0.575	0.575	1,193,200
2025-11-05	0.590	0.590	0.575	0.580	0.580	1,372,700
2025-11-04	0.590	0.590	0.570	0.580	0.580	2,212,700
2025-11-03	0.600	0.600	0.580	0.590	0.590	958,100
2025-10-31	0.600	0.630	0.600	0.600	0.600	2,905,100
2025-10-30	0.590	0.605	0.585	0.600	0.600	2,226,900
2025-10-29	0.595	0.595	0.575	0.590	0.590	970,100
2025-10-28	0.605	0.610	0.590	0.595	0.595	845,900
2025-10-27	0.615	0.620	0.600	0.605	0.605	1,416,200
2025-10-24	0.605	0.620	0.595	0.610	0.610	1,436,200
2025-10-23	0.585	0.615	0.575	0.595	0.595	2,206,800
2025-10-22	0.590	0.597	0.587	0.590	0.590	1,830,750
2025-10-21	0.860	0.895	0.860	0.880	0.587	1,165,650
2025-10-17	0.895	0.900	0.850	0.850	0.567	3,664,350
2025-10-16	0.890	0.900	0.890	0.890	0.593	622,650
2025-10-15	0.900	0.920	0.890	0.895	0.597	1,957,650
2025-10-14	0.905	0.920	0.880	0.900	0.600	3,660,300
2025-10-13	0.885	0.900	0.880	0.900	0.600	2,014,500
2025-10-10	0.875	0.920	0.875	0.910	0.607	5,295,600
2025-10-09	0.885	0.885	0.870	0.870	0.580	690,000
2025-10-08	0.885	0.885	0.865	0.880	0.587	993,600
2025-10-07	0.870	0.895	0.845	0.885	0.590	3,258,150
2025-10-06	0.895	0.900	0.855	0.875	0.583	2,427,000
2025-10-03	0.900	0.900	0.885	0.890	0.593	998,700
2025-10-02	0.870	0.910	0.870	0.900	0.600	5,041,650
2025-10-01	0.880	0.885	0.865	0.870	0.580	1,496,400
2025-09-30	0.850	0.910	0.840	0.875	0.583	6,487,500
2025-09-29	0.875	0.880	0.835	0.850	0.567	1,761,150
2025-09-26	0.860	0.880	0.850	0.870	0.580	2,771,250
2025-09-25	0.835	0.880	0.835	0.865	0.577	5,494,050
2025-09-24	0.830	0.840	0.815	0.835	0.557	3,486,150
2025-09-23	0.820	0.830	0.815	0.825	0.550	1,647,300
2025-09-22	0.810	0.820	0.810	0.810	0.540	687,000
2025-09-19	0.810	0.820	0.805	0.810	0.540	794,250
2025-09-18	0.810	0.815	0.805	0.810	0.540	764,250
2025-09-17	0.805	0.820	0.805	0.810	0.540	1,050,450
2025-09-16	156.68	156.68	156.68	156.68	104.45	0
2025-09-15	156.68	156.68	156.68	156.68	104.45	0
2025-09-12	0.805	0.810	0.800	0.805	0.537	817,050
2025-09-11	0.795	0.815	0.795	0.815	0.543	652,200
2025-09-10	0.790	0.800	0.790	0.790	0.527	1,225,200
2025-09-09	0.800	0.805	0.785	0.785	0.523	1,204,500
2025-09-08	0.790	0.805	0.790	0.800	0.533	576,150
2025-09-05	154.73	154.73	154.73	154.73	103.15	0
2025-09-04	0.810	0.810	0.780	0.795	0.530	3,077,700
2025-09-03	0.810	0.830	0.810	0.810	0.540	816,600
2025-09-02	0.865	0.865	0.810	0.810	0.540	2,233,950
2025-09-01	168.36	168.36	168.36	168.36	112.24	0
2025-08-29	0.845	0.870	0.845	0.865	0.577	2,338,500
2025-08-28	0.855	0.865	0.850	0.850	0.567	1,260,150
2025-08-27	0.845	0.865	0.845	0.855	0.570	5,353,950
2025-08-26	0.830	0.845	0.825	0.840	0.560	1,808,700
2025-08-25	0.845	0.845	0.830	0.835	0.557	1,036,050
2025-08-22	0.820	0.845	0.810	0.830	0.553	1,773,300
2025-08-21	0.835	0.835	0.810	0.820	0.547	1,754,250
2025-08-20	0.825	0.840	0.820	0.835	0.557	653,700
2025-08-19	0.845	0.865	0.825	0.825	0.550	4,955,850
2025-08-18	0.810	0.845	0.805	0.845	0.563	2,547,750

← NewerPage 5 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.