UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.130	1.130	1.120	1.120	0.864	117,500
2023-05-19	1.120	1.130	1.120	1.130	0.871	55,000
2023-05-18	1.120	1.120	1.100	1.110	0.856	1,529,000
2023-05-17	1.120	1.120	1.120	1.120	0.864	73,800
2023-05-16	1.130	1.130	1.120	1.120	0.864	56,600
2023-05-15	1.130	1.130	1.120	1.120	0.864	514,100
2023-05-12	1.130	1.130	1.120	1.130	0.871	53,800
2023-05-11	1.120	1.130	1.120	1.130	0.871	189,700
2023-05-10	1.130	1.130	1.110	1.120	0.864	1,668,000
2023-05-09	1.150	1.150	1.120	1.130	0.871	1,568,700
2023-05-08	1.160	1.160	1.150	1.150	0.887	285,300
2023-05-05	1.150	1.160	1.150	1.160	0.894	208,500
2023-05-03	1.160	1.160	1.150	1.160	0.894	42,200
2023-05-02	1.160	1.160	1.150	1.160	0.894	46,000
2023-04-28	1.150	1.160	1.150	1.160	0.894	10,700
2023-04-27	1.160	1.160	1.150	1.150	0.887	180,300
2023-04-26	1.150	1.160	1.150	1.160	0.894	35,400
2023-04-25	1.160	1.160	1.150	1.150	0.887	102,400
2023-04-20	1.150	1.160	1.150	1.150	0.887	105,600
2023-04-19	1.150	1.160	1.140	1.140	0.879	55,500
2023-04-18	1.150	1.150	1.150	1.150	0.887	29,900
2023-04-17	1.150	1.160	1.140	1.150	0.887	65,300
2023-04-14	1.150	1.150	1.140	1.150	0.887	40,900
2023-04-13	1.150	1.150	1.140	1.150	0.887	75,000
2023-04-12	1.140	1.150	1.140	1.140	0.879	32,400
2023-04-11	1.140	1.150	1.140	1.150	0.887	31,200
2023-04-10	1.150	1.150	1.140	1.150	0.887	42,600
2023-04-07	1.140	1.150	1.140	1.150	0.887	26,100
2023-04-06	1.140	1.150	1.140	1.150	0.887	54,500
2023-04-05	1.140	1.140	1.130	1.140	0.879	51,200
2023-04-04	1.140	1.140	1.130	1.140	0.879	95,800
2023-04-03	1.130	1.140	1.130	1.140	0.879	60,500
2023-03-31	1.130	1.140	1.130	1.130	0.871	50,900
2023-03-30	1.140	1.140	1.130	1.130	0.871	29,700
2023-03-29	1.140	1.140	1.120	1.140	0.879	60,300
2023-03-28	1.130	1.140	1.130	1.140	0.879	79,300
2023-03-27	1.130	1.130	1.130	1.130	0.871	254,100
2023-03-24	1.140	1.140	1.130	1.140	0.879	25,100
2023-03-23	1.140	1.140	1.140	1.140	0.879	8,600
2023-03-22	1.130	1.140	1.130	1.140	0.879	26,400
2023-03-21	1.130	1.140	1.130	1.140	0.879	41,600
2023-03-20	1.130	1.130	1.130	1.130	0.871	98,500
2023-03-17	1.130	1.130	1.120	1.130	0.871	157,600
2023-03-16	1.120	1.130	1.120	1.120	0.864	407,100
2023-03-15	1.120	1.130	1.120	1.130	0.871	35,900
2023-03-14	1.130	1.130	1.120	1.120	0.864	253,900
2023-03-13	1.140	1.140	1.120	1.130	0.871	252,600
2023-03-10	1.140	1.140	1.130	1.140	0.879	119,500
2023-03-09	1.140	1.140	1.120	1.140	0.879	542,700
2023-03-08	1.140	1.140	1.130	1.140	0.879	126,600
2023-03-07	1.140	1.140	1.130	1.130	0.871	106,700
2023-03-06	1.140	1.140	1.130	1.130	0.871	128,000
2023-03-03	1.130	1.140	1.130	1.140	0.879	260,800
2023-03-02	1.140	1.140	1.140	1.140	0.879	36,300
2023-03-01	1.130	1.140	1.130	1.130	0.871	323,800
2023-02-28	1.130	1.140	1.130	1.130	0.871	108,800
2023-02-27	1.130	1.140	1.130	1.130	0.871	117,400
2023-02-24	1.140	1.140	1.130	1.130	0.871	150,000
2023-02-23	1.130	1.140	1.130	1.130	0.871	25,800
2023-02-22	1.140	1.140	1.130	1.130	0.871	46,900

← NewerPage 15 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.