UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.130	1.130	1.130	1.130	0.838	106,000
2022-08-17	1.130	1.140	1.130	1.130	0.838	92,000
2022-08-16	1.140	1.140	1.130	1.130	0.838	173,800
2022-08-15	1.130	1.140	1.130	1.140	0.846	479,600
2022-08-12	1.140	1.140	1.130	1.130	0.838	83,200
2022-08-11	1.130	1.140	1.130	1.140	0.846	41,900
2022-08-10	1.130	1.140	1.120	1.130	0.838	200,200
2022-08-09	1.140	1.140	1.130	1.130	0.838	91,900
2022-08-08	1.140	1.140	1.130	1.140	0.846	43,600
2022-08-05	1.130	1.140	1.130	1.140	0.846	275,600
2022-08-04	1.140	1.140	1.120	1.140	0.846	536,000
2022-08-03	1.160	1.160	1.150	1.160	0.829	1,469,500
2022-08-02	1.160	1.160	1.150	1.150	0.821	643,800
2022-08-01	1.160	1.160	1.150	1.160	0.829	1,096,500
2022-07-29	1.160	1.160	1.150	1.160	0.829	1,105,900
2022-07-28	1.160	1.160	1.150	1.160	0.829	434,300
2022-07-27	1.160	1.160	1.150	1.160	0.829	123,900
2022-07-26	1.160	1.160	1.160	1.160	0.829	1,263,900
2022-07-25	1.160	1.170	1.160	1.160	0.829	693,600
2022-07-22	1.160	1.170	1.150	1.160	0.829	1,896,100
2022-07-21	1.150	1.160	1.150	1.150	0.821	61,000
2022-07-20	1.160	1.160	1.150	1.150	0.821	474,600
2022-07-19	1.160	1.160	1.150	1.160	0.829	47,900
2022-07-18	1.150	1.160	1.150	1.160	0.829	97,000
2022-07-15	1.150	1.160	1.150	1.150	0.821	33,400
2022-07-14	1.160	1.160	1.160	1.160	0.829	576,900
2022-07-13	1.160	1.160	1.150	1.160	0.829	168,900
2022-07-12	1.150	1.160	1.150	1.160	0.829	34,100
2022-07-08	1.160	1.160	1.150	1.150	0.821	15,500
2022-07-07	1.160	1.160	1.150	1.150	0.821	79,600
2022-07-06	1.150	1.160	1.150	1.160	0.829	62,400
2022-07-05	1.160	1.160	1.150	1.160	0.829	29,200
2022-07-04	1.150	1.160	1.150	1.160	0.829	35,300
2022-07-01	1.160	1.160	1.140	1.150	0.821	69,400
2022-06-30	1.150	1.160	1.150	1.160	0.829	39,900
2022-06-29	1.160	1.160	1.150	1.150	0.821	11,200
2022-06-28	1.150	1.150	1.140	1.150	0.821	136,100
2022-06-27	1.140	1.150	1.140	1.150	0.821	107,900
2022-06-24	1.160	1.160	1.130	1.130	0.807	553,900
2022-06-23	1.150	1.160	1.150	1.160	0.829	63,700
2022-06-22	1.150	1.160	1.150	1.150	0.821	181,100
2022-06-21	1.160	1.160	1.150	1.160	0.829	35,300
2022-06-20	1.170	1.170	1.150	1.160	0.829	341,800
2022-06-17	1.160	1.170	1.160	1.170	0.836	273,000
2022-06-16	1.170	1.170	1.160	1.160	0.829	148,400
2022-06-15	1.170	1.180	1.170	1.170	0.836	95,300
2022-06-14	1.160	1.170	1.160	1.170	0.836	213,400
2022-06-13	1.170	1.170	1.160	1.160	0.829	237,300
2022-06-10	1.180	1.180	1.170	1.170	0.836	130,400
2022-06-09	1.190	1.190	1.180	1.190	0.850	109,000
2022-06-08	1.190	1.190	1.180	1.180	0.843	105,300
2022-06-07	1.170	1.200	1.170	1.190	0.850	1,165,900
2022-06-03	1.170	1.170	1.160	1.170	0.836	93,100
2022-06-02	1.170	1.170	1.160	1.170	0.836	33,400
2022-06-01	1.160	1.170	1.150	1.160	0.829	205,200
2022-05-31	1.170	1.170	1.160	1.160	0.829	32,000
2022-05-30	1.160	1.170	1.160	1.170	0.836	122,500
2022-05-27	1.160	1.170	1.160	1.160	0.829	78,800
2022-05-26	1.160	1.170	1.160	1.160	0.829	401,900
2022-05-25	1.160	1.170	1.160	1.160	0.829	187,900

← NewerPage 18 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.