UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.805	0.810	0.805	0.810	0.540	297,300
2025-08-14	0.815	0.820	0.805	0.810	0.540	1,010,100
2025-08-13	0.820	0.835	0.810	0.820	0.547	1,549,650
2025-08-12	0.785	0.815	0.785	0.810	0.540	1,623,300
2025-08-11	0.765	0.800	0.765	0.785	0.523	2,778,300
2025-08-08	0.790	0.790	0.765	0.765	0.510	2,560,050
2025-08-07	0.790	0.790	0.775	0.790	0.527	849,000
2025-08-06	0.800	0.800	0.780	0.790	0.527	1,965,600
2025-08-05	0.825	0.825	0.800	0.800	0.533	3,485,250
2025-08-04	0.820	0.825	0.810	0.825	0.550	510,300
2025-08-01	0.805	0.830	0.800	0.820	0.547	2,146,500
2025-07-31	0.800	0.820	0.790	0.810	0.540	1,980,000
2025-07-30	0.805	0.805	0.790	0.795	0.530	1,570,050
2025-07-29	0.825	0.825	0.805	0.805	0.537	1,127,100
2025-07-28	0.780	0.835	0.760	0.830	0.553	8,010,750
2025-07-25	0.840	0.840	0.790	0.790	0.527	4,761,900
2025-07-24	0.850	0.855	0.835	0.840	0.560	3,030,150
2025-07-23	0.835	0.855	0.830	0.850	0.567	3,782,700
2025-07-22	0.835	0.860	0.830	0.835	0.557	5,134,350
2025-07-21	0.850	0.850	0.820	0.835	0.557	3,186,300
2025-07-18	0.870	0.875	0.845	0.850	0.567	5,389,200
2025-07-17	0.850	0.880	0.850	0.870	0.580	13,702,800
2025-07-16	0.810	0.850	0.810	0.845	0.563	5,711,250
2025-07-15	0.825	0.830	0.805	0.815	0.543	846,300
2025-07-14	0.820	0.820	0.805	0.820	0.547	777,150
2025-07-11	0.830	0.835	0.815	0.820	0.547	1,542,150
2025-07-10	0.820	0.835	0.810	0.830	0.553	2,057,700
2025-07-09	0.790	0.815	0.790	0.815	0.543	1,301,100
2025-07-08	0.780	0.795	0.780	0.790	0.527	471,450
2025-07-07	0.810	0.810	0.750	0.790	0.527	4,168,950
2025-07-04	0.820	0.830	0.820	0.825	0.550	998,850
2025-07-03	0.825	0.835	0.800	0.815	0.543	732,750
2025-07-02	0.820	0.840	0.820	0.825	0.550	1,449,600
2025-07-01	0.825	0.835	0.815	0.830	0.553	3,498,150
2025-06-30	0.815	0.830	0.810	0.825	0.550	3,041,250
2025-06-26	0.780	0.815	0.775	0.815	0.543	7,267,050
2025-06-25	0.770	0.790	0.770	0.785	0.523	4,458,000
2025-06-24	0.775	0.780	0.765	0.770	0.513	886,200
2025-06-23	0.775	0.780	0.750	0.770	0.513	1,364,700
2025-06-20	0.770	0.785	0.765	0.780	0.520	2,978,100
2025-06-19	0.750	0.770	0.745	0.765	0.510	1,146,900
2025-06-18	0.755	0.760	0.750	0.750	0.500	221,850
2025-06-17	0.770	0.780	0.755	0.755	0.503	1,341,150
2025-06-16	0.735	0.770	0.730	0.765	0.510	1,231,500
2025-06-13	0.750	0.750	0.720	0.735	0.490	1,106,700
2025-06-12	0.770	0.770	0.755	0.755	0.503	1,158,150
2025-06-11	0.765	0.775	0.760	0.765	0.510	3,922,200
2025-06-10	0.760	0.775	0.740	0.755	0.503	2,297,250
2025-06-09	0.745	0.775	0.745	0.760	0.507	4,861,200
2025-06-06	0.695	0.745	0.695	0.745	0.497	4,781,100
2025-06-05	0.685	0.700	0.685	0.695	0.463	347,550
2025-06-04	0.695	0.710	0.680	0.685	0.457	2,144,850
2025-06-03	0.705	0.710	0.695	0.700	0.467	654,300
2025-05-30	0.715	0.715	0.695	0.705	0.470	588,750
2025-05-29	0.680	0.715	0.680	0.700	0.467	1,787,850
2025-05-28	0.690	0.700	0.680	0.680	0.453	773,250
2025-05-27	0.700	0.700	0.685	0.690	0.460	425,850
2025-05-26	0.700	0.705	0.685	0.700	0.467	551,100
2025-05-23	0.705	0.705	0.700	0.705	0.470	473,400
2025-05-22	0.680	0.695	0.675	0.695	0.463	718,200

← NewerPage 6 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.