UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.100	1.100	1.090	1.100	0.879	513,700
2023-08-16	1.100	1.100	1.090	1.100	0.879	215,500
2023-08-15	1.100	1.110	1.090	1.100	0.879	209,400
2023-08-14	1.100	1.110	1.100	1.100	0.879	132,400
2023-08-11	1.110	1.110	1.090	1.100	0.879	167,500
2023-08-10	1.100	1.110	1.100	1.110	0.887	234,400
2023-08-09	1.100	1.110	1.100	1.100	0.879	290,600
2023-08-08	1.090	1.100	1.090	1.100	0.879	537,300
2023-08-07	1.100	1.110	1.100	1.100	0.879	920,600
2023-08-04	1.120	1.130	1.120	1.130	0.871	436,700
2023-08-03	1.130	1.130	1.130	1.130	0.871	534,900
2023-08-02	1.130	1.140	1.120	1.140	0.879	631,600
2023-08-01	1.130	1.130	1.120	1.130	0.871	878,900
2023-07-31	1.120	1.130	1.120	1.130	0.871	1,457,800
2023-07-28	1.130	1.130	1.120	1.120	0.864	508,700
2023-07-27	1.120	1.130	1.120	1.130	0.871	330,000
2023-07-26	1.130	1.130	1.120	1.120	0.864	297,200
2023-07-25	1.120	1.130	1.110	1.130	0.871	2,727,200
2023-07-24	1.130	1.130	1.120	1.130	0.871	437,000
2023-07-21	1.130	1.130	1.120	1.130	0.871	268,900
2023-07-20	1.130	1.130	1.120	1.130	0.871	1,491,000
2023-07-18	1.130	1.130	1.120	1.130	0.871	305,500
2023-07-17	1.130	1.130	1.120	1.130	0.871	441,900
2023-07-14	1.130	1.130	1.120	1.130	0.871	311,100
2023-07-13	1.130	1.130	1.120	1.130	0.871	153,000
2023-07-12	1.120	1.130	1.120	1.120	0.864	38,800
2023-07-11	1.130	1.130	1.120	1.130	0.871	78,200
2023-07-10	1.120	1.130	1.120	1.130	0.871	67,300
2023-07-07	1.120	1.130	1.120	1.130	0.871	569,200
2023-07-06	1.130	1.130	1.120	1.120	0.864	194,000
2023-07-05	1.130	1.130	1.120	1.120	0.864	261,500
2023-07-04	1.120	1.130	1.120	1.120	0.864	167,800
2023-07-03	1.120	1.130	1.120	1.120	0.864	36,900
2023-06-30	1.120	1.130	1.120	1.130	0.871	56,000
2023-06-28	1.120	1.130	1.120	1.120	0.864	152,800
2023-06-27	1.120	1.120	1.120	1.120	0.864	186,000
2023-06-26	1.120	1.120	1.120	1.120	0.864	192,000
2023-06-23	1.120	1.130	1.120	1.120	0.864	87,600
2023-06-22	1.120	1.130	1.120	1.130	0.871	364,600
2023-06-21	1.120	1.130	1.120	1.120	0.864	716,000
2023-06-20	1.120	1.120	1.120	1.120	0.864	58,000
2023-06-19	1.130	1.130	1.120	1.130	0.871	16,700
2023-06-16	1.130	1.130	1.120	1.120	0.864	114,700
2023-06-15	1.130	1.130	1.120	1.120	0.864	10,400
2023-06-14	1.130	1.130	1.120	1.120	0.864	303,200
2023-06-13	1.130	1.130	1.120	1.130	0.871	55,900
2023-06-12	1.130	1.130	1.120	1.130	0.871	144,700
2023-06-09	1.120	1.130	1.120	1.120	0.864	87,000
2023-06-08	1.120	1.130	1.120	1.130	0.871	81,500
2023-06-07	1.130	1.130	1.120	1.130	0.871	326,400
2023-06-06	1.130	1.130	1.120	1.120	0.864	38,300
2023-06-02	1.130	1.130	1.120	1.130	0.871	20,600
2023-06-01	1.120	1.130	1.120	1.130	0.871	21,700
2023-05-31	1.120	1.130	1.120	1.130	0.871	60,200
2023-05-30	1.130	1.130	1.120	1.120	0.864	42,000
2023-05-29	1.120	1.130	1.120	1.130	0.871	76,800
2023-05-26	1.120	1.130	1.120	1.120	0.864	74,000
2023-05-25	1.130	1.130	1.120	1.120	0.864	8,000
2023-05-24	1.120	1.130	1.120	1.130	0.871	50,000
2023-05-23	1.120	1.130	1.120	1.120	0.864	50,200

← NewerPage 14 of 21 · 1,228 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.