UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.110	1.110	1.100	1.110	0.918	315,200
2024-02-09	1.100	1.110	1.100	1.100	0.909	118,800
2024-02-08	1.100	1.100	1.100	1.100	0.909	479,200
2024-02-07	1.100	1.110	1.100	1.110	0.918	195,300
2024-02-06	1.110	1.110	1.100	1.100	0.909	559,700
2024-02-05	1.150	1.150	1.140	1.150	0.919	323,500
2024-02-02	1.140	1.150	1.140	1.150	0.919	793,800
2024-01-31	1.150	1.150	1.140	1.140	0.911	345,100
2024-01-30	1.140	1.150	1.130	1.150	0.919	1,522,600
2024-01-29	1.130	1.140	1.130	1.140	0.911	149,000
2024-01-26	1.130	1.140	1.130	1.130	0.903	363,500
2024-01-24	1.130	1.140	1.130	1.130	0.903	1,043,400
2024-01-23	1.120	1.130	1.120	1.130	0.903	1,145,200
2024-01-22	1.120	1.130	1.120	1.120	0.895	278,100
2024-01-19	1.120	1.130	1.120	1.130	0.903	138,100
2024-01-18	1.120	1.130	1.120	1.120	0.895	190,900
2024-01-17	1.120	1.120	1.110	1.120	0.895	248,600
2024-01-16	1.120	1.120	1.110	1.120	0.895	255,900
2024-01-15	1.120	1.120	1.110	1.120	0.895	388,900
2024-01-12	1.120	1.120	1.110	1.110	0.887	218,700
2024-01-11	1.110	1.120	1.110	1.110	0.887	387,600
2024-01-10	1.120	1.120	1.110	1.110	0.887	390,900
2024-01-09	1.120	1.120	1.110	1.120	0.895	658,100
2024-01-08	1.120	1.120	1.110	1.120	0.895	220,900
2024-01-05	1.120	1.120	1.110	1.110	0.887	44,200
2024-01-04	1.110	1.120	1.110	1.110	0.887	337,600
2024-01-03	1.120	1.120	1.110	1.120	0.895	230,200
2024-01-02	1.110	1.120	1.100	1.120	0.895	608,500
2023-12-29	1.110	1.110	1.100	1.100	0.879	174,200
2023-12-28	1.110	1.110	1.110	1.110	0.887	71,600
2023-12-27	1.110	1.110	1.100	1.110	0.887	224,300
2023-12-26	1.110	1.110	1.110	1.110	0.887	159,100
2023-12-22	1.100	1.110	1.100	1.100	0.879	86,200
2023-12-21	1.100	1.110	1.100	1.100	0.879	166,500
2023-12-20	1.100	1.100	1.090	1.100	0.879	151,000
2023-12-19	1.100	1.100	1.100	1.100	0.879	290,300
2023-12-18	1.100	1.100	1.100	1.100	0.879	62,000
2023-12-15	1.100	1.100	1.090	1.090	0.871	56,000
2023-12-14	1.100	1.100	1.090	1.100	0.879	170,700
2023-12-13	1.100	1.100	1.090	1.090	0.871	775,600
2023-12-12	1.100	1.110	1.100	1.110	0.887	97,500
2023-12-11	1.110	1.110	1.100	1.100	0.879	480,100
2023-12-08	1.110	1.110	1.100	1.110	0.887	46,700
2023-12-07	1.110	1.110	1.100	1.110	0.887	544,300
2023-12-06	1.110	1.110	1.100	1.110	0.887	432,300
2023-12-05	1.110	1.110	1.100	1.110	0.887	38,200
2023-12-04	1.100	1.110	1.100	1.100	0.879	529,500
2023-12-01	1.110	1.110	1.100	1.100	0.879	203,000
2023-11-30	1.100	1.110	1.100	1.110	0.887	76,300
2023-11-29	1.100	1.100	1.100	1.100	0.879	127,600
2023-11-28	1.100	1.100	1.100	1.100	0.879	124,000
2023-11-27	1.100	1.110	1.100	1.100	0.879	77,500
2023-11-24	1.110	1.110	1.100	1.100	0.879	160,700
2023-11-23	1.110	1.110	1.100	1.100	0.879	38,000
2023-11-22	1.100	1.110	1.100	1.110	0.887	121,400
2023-11-21	1.100	1.110	1.090	1.100	0.879	286,900
2023-11-20	1.100	1.110	1.100	1.100	0.879	75,000
2023-11-17	1.100	1.110	1.100	1.110	0.887	55,900
2023-11-16	1.100	1.110	1.100	1.100	0.879	33,500
2023-11-15	1.100	1.110	1.100	1.100	0.879	220,100

← NewerPage 12 of 21 · 1,225 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.