UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.815	0.815	0.810	0.810	0.810	110,100
2026-10-15	0.810	0.815	0.810	0.815	0.815	61,700
2026-10-14	0.815	0.820	0.810	0.810	0.810	95,400
2026-10-13	0.810	0.815	0.810	0.815	0.815	91,200
2026-10-12	0.825	0.825	0.810	0.810	0.810	133,800
2026-10-09	0.820	0.825	0.820	0.825	0.825	136,900
2026-10-08	0.820	0.825	0.815	0.825	0.825	196,200
2026-10-07	0.825	0.825	0.820	0.825	0.825	187,600
2026-10-06	0.820	0.825	0.820	0.825	0.825	75,700
2026-10-05	0.825	0.825	0.820	0.825	0.825	67,700
2026-10-02	0.825	0.825	0.820	0.825	0.825	42,700
2026-10-01	0.830	0.830	0.815	0.825	0.825	92,400
2026-09-30	0.815	0.825	0.815	0.825	0.825	61,700
2026-09-29	0.820	0.820	0.815	0.815	0.815	54,100
2026-09-28	0.825	0.825	0.820	0.825	0.825	104,300
2026-09-25	0.825	0.825	0.820	0.825	0.825	28,800
2026-09-24	0.825	0.825	0.820	0.825	0.825	203,300
2026-09-23	0.820	0.820	0.815	0.820	0.820	306,300
2026-09-22	0.820	0.820	0.815	0.820	0.820	185,100
2026-09-21	0.820	0.820	0.815	0.820	0.820	27,800
2026-09-18	0.820	0.820	0.815	0.820	0.820	75,400
2026-09-17	0.820	0.820	0.815	0.820	0.820	135,100
2026-09-16	0.820	0.820	0.820	0.820	0.820	0
2026-09-15	0.815	0.820	0.815	0.820	0.820	50,700
2026-09-14	0.815	0.820	0.815	0.820	0.820	167,800
2026-09-11	0.820	0.820	0.815	0.815	0.815	164,700
2026-09-10	0.820	0.820	0.820	0.820	0.820	57,300
2026-09-09	0.820	0.825	0.820	0.825	0.825	40,200
2026-09-08	0.825	0.825	0.820	0.820	0.820	170,600
2026-09-07	0.815	0.825	0.815	0.825	0.825	128,800
2026-09-04	0.815	0.820	0.815	0.820	0.820	58,200
2026-09-03	0.815	0.820	0.815	0.815	0.815	34,600
2026-09-02	0.820	0.825	0.810	0.815	0.815	434,700
2026-09-01	0.825	0.830	0.820	0.820	0.820	259,900
2026-08-31	0.825	0.825	0.825	0.825	0.825	0
2026-08-28	0.825	0.830	0.825	0.825	0.825	345,100
2026-08-27	0.825	0.825	0.825	0.825	0.825	200
2026-08-26	0.825	0.830	0.825	0.830	0.830	131,000
2026-08-25	0.825	0.825	0.825	0.825	0.825	0
2026-08-24	0.830	0.830	0.825	0.825	0.825	163,300
2026-08-21	0.830	0.830	0.820	0.830	0.830	72,100
2026-08-20	0.820	0.830	0.820	0.830	0.830	62,500
2026-08-19	0.820	0.825	0.820	0.825	0.825	108,200
2026-08-18	0.825	0.825	0.820	0.820	0.820	118,100
2026-08-17	0.825	0.825	0.820	0.825	0.825	43,200
2026-08-14	0.825	0.825	0.820	0.825	0.825	92,700
2026-08-13	0.820	0.825	0.820	0.825	0.825	87,200
2026-08-12	0.820	0.825	0.820	0.820	0.820	54,200
2026-08-11	0.820	0.825	0.820	0.820	0.820	97,400
2026-08-10	0.820	0.825	0.820	0.820	0.820	98,100
2026-08-07	0.815	0.820	0.815	0.820	0.820	146,700
2026-08-06	0.820	0.825	0.815	0.815	0.815	129,700
2026-08-05	0.820	0.825	0.820	0.820	0.820	149,000
2026-08-04	0.825	0.825	0.815	0.825	0.825	487,900
2026-08-03	0.850	0.860	0.850	0.855	0.816	492,000
2026-07-31	0.855	0.855	0.850	0.850	0.811	415,700
2026-07-30	0.850	0.855	0.845	0.855	0.816	307,800
2026-07-29	0.855	0.855	0.850	0.850	0.811	297,800
2026-07-28	0.855	0.855	0.850	0.855	0.816	250,700
2026-07-27	0.855	0.855	0.850	0.850	0.811	577,200

Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.0394 MYR
2025-12-23	0.0392 MYR
2025-08-07	0.0303 MYR
2025-02-06	0.0324 MYR
2024-08-08	0.0290 MYR
2024-02-06	0.0386 MYR
2023-08-07	0.0396 MYR
2023-02-07	0.0432 MYR
2022-08-04	0.0430 MYR
2022-02-07	0.0190 MYR
2021-08-04	0.0432 MYR
2020-12-23	0.0446 MYR
2020-08-05	0.0398 MYR
2020-02-05	0.0487 MYR
2019-08-06	0.0424 MYR
2019-02-04	0.0509 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.