UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.160	1.170	1.160	1.160	0.829	189,700
2022-05-23	1.170	1.170	1.160	1.170	0.836	57,500
2022-05-20	1.170	1.170	1.160	1.170	0.836	163,200
2022-05-19	1.160	1.170	1.160	1.170	0.836	71,000
2022-05-18	1.160	1.170	1.160	1.170	0.836	103,600
2022-05-17	1.160	1.160	1.160	1.160	0.829	126,400
2022-05-13	1.160	1.160	1.160	1.160	0.829	36,300
2022-05-12	1.170	1.170	1.160	1.160	0.829	233,600
2022-05-11	1.160	1.170	1.160	1.160	0.829	142,100
2022-05-10	1.160	1.170	1.160	1.160	0.829	143,100
2022-05-09	1.160	1.160	1.160	1.160	0.829	241,700
2022-05-06	1.150	1.160	1.150	1.160	0.829	219,100
2022-05-05	1.150	1.160	1.150	1.160	0.829	237,700
2022-04-29	1.160	1.160	1.150	1.150	0.821	246,700
2022-04-28	1.150	1.160	1.140	1.160	0.829	117,400
2022-04-27	1.140	1.150	1.140	1.140	0.814	29,000
2022-04-26	1.150	1.150	1.140	1.150	0.821	55,100
2022-04-25	1.140	1.150	1.140	1.140	0.814	284,100
2022-04-22	1.150	1.150	1.140	1.150	0.821	47,000
2022-04-21	1.150	1.150	1.140	1.140	0.814	41,200
2022-04-20	1.140	1.150	1.140	1.150	0.821	86,700
2022-04-18	1.130	1.140	1.130	1.140	0.814	130,000
2022-04-15	1.140	1.140	1.130	1.140	0.814	81,500
2022-04-14	1.130	1.140	1.130	1.140	0.814	151,800
2022-04-13	1.130	1.140	1.130	1.130	0.807	115,200
2022-04-12	1.130	1.140	1.120	1.140	0.814	427,200
2022-04-11	1.130	1.140	1.120	1.140	0.814	89,300
2022-04-08	1.130	1.130	1.120	1.130	0.807	137,600
2022-04-07	1.130	1.130	1.120	1.130	0.807	447,700
2022-04-06	1.130	1.130	1.120	1.130	0.807	212,400
2022-04-05	1.130	1.130	1.130	1.130	0.807	228,100
2022-04-04	1.130	1.130	1.120	1.130	0.807	284,600
2022-04-01	1.130	1.140	1.130	1.130	0.807	133,200
2022-03-31	1.130	1.130	1.120	1.130	0.807	73,400
2022-03-30	1.120	1.130	1.110	1.130	0.807	286,800
2022-03-29	1.120	1.120	1.110	1.120	0.800	107,600
2022-03-28	1.120	1.120	1.120	1.120	0.800	248,700
2022-03-25	1.110	1.120	1.110	1.110	0.793	511,400
2022-03-24	1.120	1.120	1.110	1.120	0.800	132,500
2022-03-23	1.110	1.120	1.110	1.120	0.800	156,400
2022-03-22	1.110	1.120	1.110	1.110	0.793	90,500
2022-03-21	1.120	1.120	1.110	1.110	0.793	132,000
2022-03-18	1.120	1.120	1.110	1.110	0.793	24,900
2022-03-17	1.120	1.120	1.110	1.110	0.793	307,200
2022-03-16	1.110	1.120	1.110	1.110	0.793	323,500
2022-03-15	1.120	1.120	1.110	1.110	0.793	185,500
2022-03-14	1.120	1.120	1.110	1.120	0.800	72,200
2022-03-11	1.120	1.120	1.110	1.120	0.800	279,500
2022-03-10	1.120	1.120	1.110	1.120	0.800	59,000
2022-03-09	1.110	1.120	1.100	1.110	0.793	335,100
2022-03-08	1.120	1.120	1.100	1.110	0.793	696,600
2022-03-07	1.120	1.120	1.100	1.110	0.793	828,100
2022-03-04	1.120	1.120	1.110	1.120	0.800	75,100
2022-03-03	1.110	1.120	1.110	1.120	0.800	162,200
2022-03-02	1.120	1.130	1.120	1.120	0.800	225,300
2022-03-01	1.120	1.120	1.110	1.120	0.800	66,500
2022-02-28	1.120	1.120	1.120	1.120	0.800	129,800
2022-02-25	1.120	1.120	1.110	1.120	0.800	68,200
2022-02-24	1.110	1.120	1.110	1.120	0.800	269,700
2022-02-23	1.120	1.120	1.110	1.120	0.800	108,700

← NewerPage 19 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.