UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.770	0.780	0.750	0.750	0.500	1,538,400
2025-02-19	0.780	0.780	0.760	0.770	0.513	1,188,150
2025-02-18	0.775	0.785	0.770	0.780	0.520	987,300
2025-02-17	0.790	0.790	0.775	0.775	0.517	449,700
2025-02-14	0.790	0.795	0.790	0.790	0.527	1,476,750
2025-02-13	0.770	0.795	0.770	0.790	0.527	1,432,200
2025-02-12	0.780	0.785	0.765	0.770	0.513	1,004,700
2025-02-10	0.800	0.805	0.770	0.780	0.520	737,850
2025-02-07	0.795	0.810	0.795	0.800	0.533	2,131,650
2025-02-06	0.805	0.810	0.785	0.795	0.530	1,021,800
2025-02-05	0.785	0.810	0.785	0.800	0.533	904,500
2025-02-04	0.770	0.795	0.765	0.780	0.520	1,065,750
2025-02-03	0.755	0.770	0.750	0.760	0.507	1,512,900
2025-01-31	0.760	0.775	0.760	0.770	0.513	713,400
2025-01-28	0.760	0.780	0.750	0.760	0.507	1,479,900
2025-01-27	0.820	0.820	0.760	0.760	0.507	4,480,500
2025-01-24	0.830	0.840	0.815	0.815	0.543	2,403,300
2025-01-23	0.830	0.840	0.810	0.825	0.550	1,992,000
2025-01-22	0.830	0.845	0.820	0.830	0.553	3,118,800
2025-01-21	0.815	0.840	0.815	0.830	0.553	6,006,150
2025-01-20	0.800	0.825	0.795	0.815	0.543	2,774,550
2025-01-17	0.750	0.805	0.735	0.800	0.533	9,846,000
2025-01-16	0.820	0.825	0.725	0.750	0.500	19,495,650
2025-01-15	0.830	0.845	0.800	0.810	0.540	7,500,750
2025-01-14	0.855	0.870	0.825	0.830	0.553	4,753,050
2025-01-13	0.885	0.885	0.840	0.855	0.570	5,959,500
2025-01-10	0.880	0.930	0.875	0.895	0.597	11,405,400
2025-01-09	0.865	0.885	0.845	0.880	0.587	5,431,950
2025-01-08	0.890	0.900	0.850	0.860	0.573	6,891,600
2025-01-07	0.870	0.895	0.870	0.875	0.583	3,192,900
2025-01-06	0.885	0.890	0.865	0.870	0.580	6,832,500
2025-01-03	0.890	0.915	0.885	0.890	0.593	9,843,300
2025-01-02	0.865	0.890	0.860	0.890	0.593	7,288,500
2024-12-31	0.840	0.870	0.830	0.865	0.577	5,358,600
2024-12-30	0.850	0.860	0.840	0.845	0.563	2,103,600
2024-12-27	0.870	0.875	0.845	0.850	0.567	3,853,350
2024-12-26	0.820	0.870	0.820	0.865	0.577	8,831,400
2024-12-24	0.820	0.830	0.810	0.820	0.547	2,873,400
2024-12-23	0.800	0.820	0.795	0.820	0.547	3,125,550
2024-12-20	0.805	0.815	0.780	0.795	0.530	4,497,900
2024-12-19	0.800	0.815	0.780	0.810	0.540	4,442,850
2024-12-18	0.825	0.845	0.815	0.825	0.550	6,859,350
2024-12-17	0.825	0.830	0.810	0.825	0.550	4,835,550
2024-12-16	0.830	0.830	0.815	0.825	0.550	2,884,200
2024-12-13	0.835	0.840	0.825	0.830	0.553	4,661,100
2024-12-12	0.810	0.845	0.810	0.835	0.557	10,925,850
2024-12-11	0.800	0.820	0.800	0.815	0.543	4,768,800
2024-12-10	0.785	0.800	0.785	0.800	0.533	2,473,350
2024-12-09	0.815	0.825	0.760	0.785	0.523	10,323,300
2024-12-06	0.815	0.825	0.810	0.815	0.543	5,470,950
2024-12-05	0.825	0.830	0.810	0.815	0.543	4,993,950
2024-12-04	0.810	0.830	0.795	0.825	0.550	7,329,750
2024-12-03	0.795	0.825	0.795	0.810	0.540	16,727,550
2024-12-02	0.770	0.790	0.760	0.790	0.527	5,298,600
2024-11-29	0.765	0.780	0.760	0.770	0.513	3,165,300
2024-11-28	0.780	0.780	0.760	0.770	0.513	2,364,900
2024-11-27	0.760	0.790	0.760	0.785	0.523	9,449,400
2024-11-26	0.740	0.760	0.735	0.760	0.507	2,331,450
2024-11-25	0.750	0.755	0.730	0.740	0.493	2,434,950
2024-11-22	0.755	0.765	0.750	0.750	0.500	1,246,500

← NewerPage 8 of 10 · 580 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.