UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.120	1.130	1.120	1.130	0.838	34,800
2022-11-16	1.130	1.130	1.120	1.120	0.831	47,200
2022-11-15	1.120	1.130	1.120	1.120	0.831	20,600
2022-11-14	1.130	1.130	1.120	1.130	0.838	18,200
2022-11-11	1.130	1.130	1.130	1.130	0.838	130,000
2022-11-10	1.120	1.130	1.120	1.120	0.831	67,500
2022-11-09	1.130	1.130	1.120	1.120	0.831	17,000
2022-11-08	1.130	1.130	1.120	1.130	0.838	25,900
2022-11-07	1.120	1.130	1.120	1.130	0.838	16,400
2022-11-04	1.130	1.130	1.120	1.120	0.831	34,700
2022-11-03	1.120	1.120	1.120	1.120	0.831	35,000
2022-11-01	1.130	1.130	1.120	1.120	0.831	13,000
2022-10-31	1.120	1.130	1.120	1.130	0.838	24,700
2022-10-28	1.130	1.130	1.120	1.120	0.831	44,500
2022-10-27	1.120	1.130	1.120	1.120	0.831	45,300
2022-10-26	1.130	1.130	1.130	1.130	0.838	41,200
2022-10-25	1.120	1.130	1.110	1.130	0.838	119,200
2022-10-21	1.120	1.130	1.110	1.120	0.831	87,200
2022-10-20	1.120	1.120	1.120	1.120	0.831	37,100
2022-10-19	1.130	1.130	1.110	1.120	0.831	74,700
2022-10-18	1.120	1.120	1.120	1.120	0.831	35,600
2022-10-17	1.120	1.120	1.120	1.120	0.831	430,800
2022-10-14	1.110	1.130	1.110	1.130	0.838	200
2022-10-13	1.110	1.120	1.110	1.120	0.831	150,800
2022-10-12	1.130	1.130	1.110	1.120	0.831	88,000
2022-10-11	1.110	1.130	1.110	1.120	0.831	448,500
2022-10-07	1.100	1.120	1.100	1.110	0.823	363,500
2022-10-06	1.110	1.110	1.100	1.100	0.816	310,400
2022-10-05	1.110	1.110	1.100	1.110	0.823	319,000
2022-10-04	1.110	1.110	1.100	1.100	0.816	67,000
2022-10-03	1.110	1.110	1.100	1.110	0.823	182,900
2022-09-30	1.110	1.110	1.100	1.110	0.823	452,200
2022-09-29	1.110	1.110	1.100	1.110	0.823	353,900
2022-09-28	1.110	1.110	1.100	1.100	0.816	604,300
2022-09-27	1.120	1.120	1.110	1.110	0.823	410,400
2022-09-26	1.110	1.120	1.110	1.110	0.823	116,500
2022-09-23	1.120	1.120	1.110	1.110	0.823	134,700
2022-09-22	1.130	1.130	1.120	1.120	0.831	289,100
2022-09-21	1.120	1.130	1.120	1.130	0.838	245,700
2022-09-20	1.120	1.130	1.120	1.120	0.831	617,300
2022-09-19	1.130	1.130	1.120	1.130	0.838	453,300
2022-09-15	1.130	1.140	1.120	1.130	0.838	325,100
2022-09-14	1.130	1.130	1.120	1.130	0.838	325,300
2022-09-13	1.140	1.140	1.130	1.130	0.838	201,500
2022-09-12	1.140	1.140	1.130	1.140	0.846	16,900
2022-09-09	1.140	1.140	1.130	1.140	0.846	103,700
2022-09-08	1.130	1.140	1.130	1.140	0.846	21,700
2022-09-07	1.130	1.140	1.130	1.140	0.846	58,100
2022-09-06	1.140	1.140	1.130	1.130	0.838	43,200
2022-09-05	1.130	1.140	1.130	1.130	0.838	46,600
2022-09-02	1.140	1.140	1.130	1.130	0.838	67,600
2022-09-01	1.130	1.140	1.130	1.130	0.838	36,000
2022-08-30	1.130	1.140	1.130	1.130	0.838	112,100
2022-08-29	1.130	1.140	1.130	1.130	0.838	82,200
2022-08-26	1.130	1.140	1.130	1.130	0.838	97,400
2022-08-25	1.130	1.130	1.130	1.130	0.838	171,300
2022-08-24	1.140	1.140	1.130	1.130	0.838	47,700
2022-08-23	1.130	1.140	1.130	1.140	0.846	63,000
2022-08-22	1.130	1.140	1.130	1.130	0.838	94,700
2022-08-19	1.130	1.140	1.130	1.130	0.838	48,500

← NewerPage 17 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.