UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.100	1.110	1.100	1.100	0.879	102,100
2023-11-10	1.110	1.110	1.100	1.100	0.879	135,300
2023-11-09	1.100	1.110	1.100	1.110	0.887	16,900
2023-11-08	1.100	1.110	1.100	1.110	0.887	119,800
2023-11-07	1.110	1.110	1.110	1.110	0.887	12,800
2023-11-06	1.100	1.110	1.090	1.110	0.887	313,700
2023-11-03	1.100	1.100	1.090	1.100	0.879	284,100
2023-11-02	1.100	1.100	1.090	1.090	0.871	119,000
2023-11-01	1.100	1.100	1.090	1.090	0.871	201,200
2023-10-31	1.090	1.090	1.090	1.090	0.871	176,900
2023-10-30	1.090	1.100	1.090	1.100	0.879	50,300
2023-10-27	1.090	1.100	1.090	1.090	0.871	57,600
2023-10-26	1.100	1.100	1.090	1.090	0.871	154,500
2023-10-25	1.090	1.100	1.090	1.090	0.871	377,900
2023-10-24	1.090	1.100	1.090	1.090	0.871	625,200
2023-10-23	1.090	1.100	1.090	1.090	0.871	132,800
2023-10-20	1.100	1.100	1.090	1.090	0.871	61,200
2023-10-19	1.090	1.100	1.090	1.100	0.879	113,600
2023-10-18	1.100	1.100	1.090	1.100	0.879	24,600
2023-10-17	1.100	1.100	1.090	1.100	0.879	145,600
2023-10-16	1.100	1.100	1.090	1.100	0.879	136,800
2023-10-13	1.100	1.100	1.090	1.100	0.879	65,500
2023-10-12	1.100	1.100	1.090	1.100	0.879	44,100
2023-10-11	1.090	1.100	1.090	1.090	0.871	75,100
2023-10-10	1.100	1.100	1.090	1.090	0.871	444,100
2023-10-09	1.090	1.100	1.090	1.100	0.879	12,900
2023-10-06	1.100	1.100	1.090	1.090	0.871	31,200
2023-10-05	1.100	1.100	1.090	1.090	0.871	26,100
2023-10-04	1.100	1.100	1.090	1.090	0.871	168,500
2023-10-03	1.100	1.100	1.090	1.090	0.871	54,100
2023-10-02	1.090	1.100	1.090	1.100	0.879	138,100
2023-09-29	1.090	1.100	1.090	1.090	0.871	32,900
2023-09-27	1.100	1.100	1.090	1.090	0.871	71,400
2023-09-26	1.090	1.100	1.080	1.090	0.871	105,300
2023-09-25	1.100	1.100	1.080	1.090	0.871	221,300
2023-09-22	1.090	1.100	1.090	1.090	0.871	282,400
2023-09-21	1.090	1.100	1.090	1.090	0.871	160,200
2023-09-20	1.090	1.090	1.090	1.090	0.871	453,300
2023-09-19	1.090	1.100	1.090	1.090	0.871	140,700
2023-09-18	1.100	1.100	1.090	1.090	0.871	181,400
2023-09-15	1.100	1.100	1.090	1.090	0.871	712,100
2023-09-14	1.090	1.100	1.090	1.090	0.871	218,200
2023-09-13	1.090	1.100	1.080	1.100	0.879	221,800
2023-09-12	1.090	1.090	1.090	1.090	0.871	114,000
2023-09-11	1.090	1.100	1.090	1.090	0.871	48,700
2023-09-08	1.100	1.100	1.090	1.090	0.871	75,900
2023-09-07	1.100	1.100	1.090	1.100	0.879	115,000
2023-09-06	1.090	1.100	1.090	1.100	0.879	47,600
2023-09-05	1.090	1.100	1.090	1.100	0.879	236,700
2023-09-04	1.100	1.100	1.080	1.090	0.871	1,181,500
2023-09-01	1.100	1.100	1.090	1.100	0.879	151,100
2023-08-30	1.100	1.100	1.090	1.100	0.879	187,600
2023-08-29	1.100	1.100	1.090	1.090	0.871	75,100
2023-08-28	1.100	1.110	1.090	1.100	0.879	356,000
2023-08-25	1.100	1.100	1.090	1.100	0.879	273,300
2023-08-24	1.100	1.100	1.090	1.100	0.879	166,300
2023-08-23	1.100	1.100	1.090	1.090	0.871	79,600
2023-08-22	1.100	1.100	1.090	1.100	0.879	771,300
2023-08-21	1.100	1.100	1.090	1.100	0.879	265,000
2023-08-18	1.110	1.110	1.090	1.100	0.879	71,900

← NewerPage 13 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.