UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.685	0.695	0.680	0.680	0.453	460,050
2025-05-20	0.690	0.705	0.685	0.685	0.457	755,550
2025-05-19	0.710	0.710	0.680	0.680	0.453	1,086,150
2025-05-16	0.715	0.725	0.705	0.725	0.483	1,206,450
2025-05-15	0.730	0.735	0.715	0.715	0.477	805,800
2025-05-14	0.720	0.735	0.710	0.730	0.487	2,067,600
2025-05-13	0.700	0.715	0.700	0.710	0.473	1,393,500
2025-05-09	0.700	0.700	0.690	0.695	0.463	940,800
2025-05-08	0.670	0.695	0.670	0.695	0.463	1,576,800
2025-05-07	0.640	0.675	0.640	0.665	0.443	2,124,150
2025-05-06	0.625	0.645	0.620	0.640	0.427	1,210,050
2025-05-05	0.630	0.640	0.625	0.625	0.417	1,080,900
2025-05-02	0.620	0.640	0.615	0.630	0.420	2,030,250
2025-04-30	0.640	0.640	0.615	0.620	0.413	4,161,450
2025-04-29	0.650	0.660	0.645	0.650	0.433	1,022,100
2025-04-28	0.650	0.665	0.645	0.650	0.433	651,150
2025-04-25	0.635	0.650	0.635	0.645	0.430	456,150
2025-04-24	0.660	0.675	0.635	0.635	0.423	1,395,900
2025-04-23	0.650	0.660	0.645	0.655	0.437	609,150
2025-04-22	0.630	0.645	0.620	0.645	0.430	346,200
2025-04-21	0.610	0.640	0.605	0.640	0.427	1,535,550
2025-04-18	0.595	0.615	0.595	0.615	0.410	421,950
2025-04-17	0.585	0.595	0.585	0.595	0.397	328,050
2025-04-16	0.575	0.595	0.575	0.595	0.397	1,565,550
2025-04-15	0.575	0.580	0.570	0.575	0.383	324,300
2025-04-14	0.565	0.580	0.565	0.575	0.383	1,798,500
2025-04-11	0.555	0.580	0.540	0.570	0.380	1,214,700
2025-04-10	0.540	0.575	0.520	0.570	0.380	4,302,000
2025-04-09	0.500	0.510	0.475	0.485	0.323	1,840,800
2025-04-08	0.520	0.535	0.500	0.515	0.343	2,382,150
2025-04-07	0.590	0.590	0.485	0.500	0.333	6,851,700
2025-04-04	0.640	0.640	0.605	0.605	0.403	2,082,750
2025-04-03	0.620	0.640	0.610	0.640	0.427	1,913,550
2025-04-02	0.625	0.640	0.615	0.635	0.423	2,859,000
2025-03-28	0.620	0.630	0.615	0.630	0.420	1,843,050
2025-03-27	0.615	0.625	0.615	0.625	0.417	1,314,000
2025-03-26	0.620	0.625	0.615	0.620	0.413	697,800
2025-03-25	0.625	0.625	0.610	0.620	0.413	1,661,550
2025-03-24	0.635	0.655	0.615	0.620	0.413	2,181,450
2025-03-21	0.615	0.635	0.615	0.635	0.423	5,090,700
2025-03-20	0.630	0.635	0.615	0.615	0.410	2,585,250
2025-03-19	0.625	0.630	0.620	0.625	0.417	774,750
2025-03-17	0.640	0.645	0.615	0.625	0.417	3,784,500
2025-03-14	0.615	0.635	0.610	0.630	0.420	3,918,150
2025-03-13	0.600	0.630	0.600	0.615	0.410	5,053,500
2025-03-12	0.605	0.620	0.595	0.595	0.397	2,843,400
2025-03-11	0.655	0.655	0.595	0.605	0.403	2,402,850
2025-03-10	0.650	0.660	0.645	0.655	0.437	1,833,300
2025-03-07	0.645	0.650	0.640	0.645	0.430	496,650
2025-03-06	0.650	0.665	0.640	0.650	0.433	1,926,900
2025-03-05	0.650	0.670	0.645	0.645	0.430	968,700
2025-03-04	0.675	0.675	0.640	0.650	0.433	2,653,200
2025-03-03	0.695	0.695	0.675	0.690	0.460	2,223,300
2025-02-28	0.715	0.720	0.695	0.695	0.463	1,106,100
2025-02-27	0.720	0.725	0.715	0.715	0.477	485,850
2025-02-26	0.715	0.730	0.715	0.720	0.480	495,150
2025-02-25	0.730	0.730	0.705	0.715	0.477	1,126,650
2025-02-24	0.760	0.760	0.725	0.730	0.487	1,578,600
2025-02-21	0.750	0.760	0.730	0.750	0.500	1,041,150
2025-02-20	0.770	0.780	0.750	0.750	0.500	1,538,400

← NewerPage 7 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.