UUE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.720	0.755	0.720	0.750	0.750	2,681,800
2026-10-15	0.760	0.760	0.715	0.715	0.715	6,604,000
2026-10-14	0.755	0.765	0.740	0.760	0.760	2,632,400
2026-10-13	0.790	0.790	0.740	0.755	0.755	5,283,200
2026-10-12	0.800	0.800	0.780	0.795	0.795	4,214,700
2026-10-09	0.800	0.810	0.785	0.795	0.795	5,565,700
2026-10-08	0.815	0.825	0.780	0.780	0.780	8,049,000
2026-10-07	0.785	0.845	0.775	0.825	0.825	10,291,500
2026-10-06	0.780	0.795	0.760	0.785	0.785	7,423,300
2026-10-05	0.725	0.790	0.725	0.765	0.765	13,245,500
2026-10-02	0.735	0.740	0.720	0.730	0.730	2,608,400
2026-10-01	0.745	0.760	0.735	0.735	0.735	4,557,100
2026-09-30	0.740	0.750	0.730	0.735	0.735	4,682,800
2026-09-29	0.720	0.760	0.720	0.740	0.740	7,826,600
2026-09-28	0.740	0.740	0.705	0.720	0.720	6,082,400
2026-09-25	0.775	0.800	0.745	0.750	0.750	13,261,000
2026-09-24	0.775	0.775	0.755	0.755	0.755	4,047,000
2026-09-23	0.765	0.780	0.760	0.775	0.775	5,561,300
2026-09-22	0.745	0.785	0.725	0.765	0.765	7,914,100
2026-09-21	0.690	0.750	0.685	0.745	0.745	14,839,700
2026-09-18	0.660	0.690	0.660	0.685	0.685	5,570,000
2026-09-17	0.620	0.665	0.610	0.660	0.660	6,796,100
2026-09-16	0.605	0.605	0.605	0.605	0.605	0
2026-09-15	0.625	0.630	0.605	0.605	0.605	2,080,200
2026-09-14	0.670	0.670	0.615	0.625	0.625	5,834,700
2026-09-11	0.665	0.665	0.640	0.665	0.665	6,300,500
2026-09-10	0.670	0.680	0.655	0.660	0.660	4,375,800
2026-09-09	0.670	0.680	0.655	0.665	0.665	4,878,600
2026-09-08	0.615	0.680	0.615	0.670	0.670	16,813,400
2026-09-07	0.595	0.615	0.580	0.605	0.605	3,527,200
2026-09-04	0.580	0.600	0.575	0.590	0.590	1,735,300
2026-09-03	0.585	0.585	0.570	0.580	0.580	2,423,500
2026-09-02	0.565	0.585	0.555	0.585	0.585	1,990,700
2026-09-01	0.595	0.595	0.570	0.570	0.570	2,556,300
2026-08-31	0.590	0.590	0.590	0.590	0.590	0
2026-08-28	0.610	0.610	0.565	0.590	0.590	5,203,600
2026-08-27	0.610	0.615	0.605	0.610	0.610	1,285,800
2026-08-26	0.605	0.630	0.600	0.605	0.605	3,156,900
2026-08-25	0.605	0.605	0.605	0.605	0.605	0
2026-08-24	0.610	0.625	0.605	0.605	0.605	3,416,300
2026-08-21	0.625	0.630	0.610	0.610	0.610	2,040,700
2026-08-20	0.600	0.635	0.600	0.625	0.625	4,041,100
2026-08-19	0.600	0.610	0.585	0.600	0.600	3,197,600
2026-08-18	0.610	0.610	0.590	0.595	0.595	4,171,900
2026-08-17	0.635	0.635	0.610	0.610	0.610	2,746,600
2026-08-14	0.615	0.635	0.610	0.630	0.630	3,963,800
2026-08-13	0.630	0.650	0.625	0.625	0.625	5,276,900
2026-08-12	0.610	0.645	0.605	0.635	0.635	17,268,700
2026-08-11	0.605	0.610	0.595	0.605	0.605	4,666,300
2026-08-10	0.590	0.610	0.590	0.600	0.600	4,504,400
2026-08-07	0.600	0.605	0.575	0.590	0.590	4,562,100
2026-08-06	0.580	0.610	0.575	0.600	0.600	15,463,400
2026-08-05	0.560	0.580	0.555	0.575	0.575	12,024,400
2026-08-04	0.540	0.555	0.535	0.550	0.550	6,809,400
2026-08-03	0.545	0.550	0.535	0.540	0.540	1,140,100
2026-07-31	0.560	0.560	0.530	0.540	0.540	5,143,400
2026-07-30	0.545	0.555	0.540	0.545	0.545	3,564,900
2026-07-29	0.515	0.555	0.515	0.550	0.550	3,181,500
2026-07-28	0.525	0.525	0.510	0.515	0.515	911,400
2026-07-27	0.535	0.535	0.525	0.530	0.530	1,204,000

Page 1 of 5 · 255 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.