UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.140	1.140	1.130	1.130	0.871	61,900
2023-02-20	1.140	1.140	1.140	1.140	0.879	194,500
2023-02-17	1.150	1.150	1.140	1.140	0.879	73,900
2023-02-16	1.140	1.150	1.130	1.150	0.887	238,300
2023-02-15	1.150	1.150	1.140	1.150	0.887	62,300
2023-02-14	1.140	1.150	1.130	1.140	0.879	223,600
2023-02-13	1.140	1.140	1.130	1.140	0.879	178,300
2023-02-10	1.140	1.140	1.140	1.140	0.879	27,100
2023-02-09	1.140	1.140	1.140	1.140	0.879	173,100
2023-02-08	1.140	1.140	1.130	1.140	0.879	281,800
2023-02-07	1.160	1.160	1.140	1.140	0.879	464,600
2023-02-03	1.190	1.190	1.180	1.190	0.883	411,700
2023-02-02	1.190	1.190	1.180	1.190	0.883	796,100
2023-01-31	1.190	1.190	1.180	1.190	0.883	456,700
2023-01-30	1.180	1.190	1.180	1.190	0.883	816,900
2023-01-27	1.180	1.190	1.180	1.180	0.875	539,100
2023-01-26	1.180	1.190	1.170	1.180	0.875	531,000
2023-01-25	1.170	1.190	1.170	1.180	0.875	466,500
2023-01-20	1.170	1.180	1.170	1.170	0.868	624,500
2023-01-19	1.170	1.170	1.160	1.170	0.868	130,700
2023-01-18	1.170	1.170	1.160	1.170	0.868	11,600
2023-01-17	1.170	1.170	1.160	1.170	0.868	50,600
2023-01-16	1.170	1.170	1.160	1.170	0.868	45,800
2023-01-13	1.170	1.170	1.160	1.160	0.861	117,800
2023-01-12	1.160	1.170	1.160	1.160	0.861	31,600
2023-01-11	1.160	1.170	1.160	1.170	0.868	64,100
2023-01-10	1.160	1.170	1.160	1.160	0.861	44,000
2023-01-09	1.170	1.170	1.160	1.160	0.861	197,300
2023-01-06	1.170	1.170	1.160	1.170	0.868	52,300
2023-01-05	1.160	1.170	1.160	1.170	0.868	239,800
2023-01-04	1.150	1.170	1.150	1.160	0.861	306,300
2023-01-03	1.150	1.160	1.150	1.160	0.861	51,900
2022-12-30	1.150	1.160	1.150	1.150	0.853	45,600
2022-12-29	1.150	1.150	1.140	1.140	0.846	128,900
2022-12-28	1.150	1.150	1.140	1.150	0.853	145,500
2022-12-27	1.150	1.150	1.150	1.150	0.853	35,500
2022-12-23	1.140	1.150	1.140	1.150	0.853	20,700
2022-12-22	1.150	1.150	1.140	1.140	0.846	162,500
2022-12-21	1.140	1.150	1.140	1.150	0.853	31,000
2022-12-20	1.150	1.150	1.140	1.150	0.853	30,800
2022-12-19	1.140	1.140	1.140	1.140	0.846	27,000
2022-12-16	1.140	1.150	1.130	1.130	0.838	123,200
2022-12-15	1.150	1.150	1.140	1.140	0.846	81,100
2022-12-14	1.140	1.150	1.140	1.140	0.846	38,100
2022-12-13	1.130	1.150	1.130	1.140	0.846	108,700
2022-12-12	1.140	1.140	1.130	1.130	0.838	137,500
2022-12-09	1.140	1.140	1.130	1.130	0.838	32,400
2022-12-08	1.140	1.140	1.130	1.130	0.838	110,200
2022-12-07	1.130	1.140	1.130	1.130	0.838	74,300
2022-12-06	1.140	1.140	1.130	1.130	0.838	16,900
2022-12-05	1.140	1.150	1.130	1.140	0.846	111,200
2022-12-02	1.130	1.140	1.120	1.140	0.846	199,900
2022-12-01	1.130	1.140	1.120	1.130	0.838	153,600
2022-11-30	1.130	1.140	1.120	1.140	0.846	179,000
2022-11-29	1.130	1.140	1.130	1.130	0.838	127,100
2022-11-25	1.130	1.140	1.130	1.130	0.838	33,600
2022-11-24	1.140	1.140	1.120	1.130	0.838	155,000
2022-11-23	1.130	1.130	1.120	1.130	0.838	48,200
2022-11-22	1.130	1.130	1.120	1.120	0.831	32,400
2022-11-21	1.130	1.130	1.120	1.130	0.838	91,000

← NewerPage 16 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.