UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.750	0.765	0.745	0.755	0.503	1,770,900
2024-11-20	0.775	0.775	0.750	0.750	0.500	5,162,250
2024-11-19	0.730	0.760	0.715	0.760	0.507	3,539,700
2024-11-18	0.710	0.735	0.705	0.730	0.487	1,651,050
2024-11-15	0.730	0.735	0.715	0.715	0.477	1,050,150
2024-11-14	0.715	0.740	0.710	0.735	0.490	3,184,500
2024-11-13	0.720	0.735	0.705	0.715	0.477	2,960,850
2024-11-12	0.730	0.740	0.720	0.730	0.487	2,163,600
2024-11-11	0.755	0.760	0.725	0.730	0.487	2,229,600
2024-11-08	0.735	0.780	0.725	0.755	0.503	6,148,350
2024-11-07	0.750	0.750	0.725	0.735	0.490	1,825,200
2024-11-06	0.710	0.745	0.710	0.745	0.497	3,283,500
2024-11-05	0.700	0.720	0.700	0.710	0.473	2,133,000
2024-11-04	0.700	0.710	0.695	0.705	0.470	1,773,000
2024-11-01	0.690	0.700	0.680	0.690	0.460	2,346,450
2024-10-30	0.705	0.715	0.695	0.700	0.467	3,491,850
2024-10-29	0.695	0.710	0.695	0.705	0.470	2,285,850
2024-10-28	0.690	0.700	0.660	0.690	0.460	7,397,550
2024-10-25	0.770	0.770	0.685	0.685	0.457	8,682,000
2024-10-24	0.775	0.785	0.760	0.770	0.513	5,371,500
2024-10-23	0.760	0.785	0.745	0.785	0.523	7,125,750
2024-10-22	0.770	0.790	0.750	0.760	0.507	7,026,750
2024-10-21	0.790	0.795	0.770	0.770	0.513	7,848,150
2024-10-18	0.730	0.795	0.730	0.795	0.530	20,785,050
2024-10-17	0.700	0.720	0.695	0.715	0.477	2,700,600
2024-10-16	0.715	0.720	0.690	0.695	0.463	2,623,050
2024-10-15	0.735	0.735	0.700	0.710	0.473	2,891,850
2024-10-14	0.735	0.760	0.735	0.740	0.493	6,454,950
2024-10-11	0.660	0.750	0.660	0.730	0.487	8,857,500
2024-10-10	0.640	0.665	0.640	0.665	0.443	545,550
2024-10-09	0.640	0.650	0.640	0.640	0.427	545,550
2024-10-08	0.630	0.640	0.630	0.640	0.427	277,950
2024-10-07	0.640	0.655	0.630	0.630	0.420	1,795,200
2024-10-04	0.645	0.645	0.640	0.640	0.427	717,900
2024-10-03	0.650	0.650	0.640	0.645	0.430	173,550
2024-10-02	0.650	0.650	0.630	0.650	0.433	837,900
2024-10-01	0.650	0.650	0.640	0.650	0.433	415,050
2024-09-30	0.640	0.650	0.620	0.650	0.433	1,397,850
2024-09-27	0.655	0.655	0.645	0.645	0.430	352,800
2024-09-26	0.660	0.665	0.650	0.665	0.443	309,450
2024-09-25	0.675	0.680	0.650	0.655	0.437	841,950
2024-09-24	0.670	0.685	0.670	0.675	0.450	625,050
2024-09-23	0.680	0.685	0.660	0.670	0.447	1,017,150
2024-09-20	0.675	0.685	0.670	0.675	0.450	1,766,550
2024-09-19	0.660	0.680	0.645	0.675	0.450	2,055,750
2024-09-18	0.645	0.655	0.635	0.655	0.437	1,316,700
2024-09-17	0.655	0.655	0.645	0.655	0.437	178,200
2024-09-13	0.650	0.665	0.650	0.655	0.437	600,000
2024-09-12	0.640	0.655	0.640	0.645	0.430	375,300
2024-09-11	0.650	0.650	0.625	0.635	0.423	1,860,450
2024-09-10	0.640	0.660	0.640	0.650	0.433	907,950
2024-09-09	0.665	0.665	0.640	0.640	0.427	1,040,850
2024-09-06	0.675	0.685	0.655	0.665	0.443	608,400
2024-09-05	0.675	0.685	0.670	0.675	0.450	1,935,600
2024-09-04	0.670	0.680	0.660	0.675	0.450	926,550
2024-09-03	0.690	0.700	0.675	0.680	0.453	2,496,750
2024-09-02	0.655	0.695	0.650	0.685	0.457	3,282,900
2024-08-30	0.635	0.660	0.635	0.650	0.433	2,816,850
2024-08-29	0.645	0.645	0.595	0.630	0.420	4,716,300
2024-08-28	0.680	0.685	0.645	0.645	0.430	1,930,500

← NewerPage 9 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.