UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.850	0.855	0.850	0.855	0.816	1,075,900
2026-07-23	0.840	0.850	0.840	0.850	0.811	637,200
2026-07-22	0.820	0.845	0.820	0.840	0.801	1,735,200
2026-07-21	0.815	0.820	0.815	0.815	0.777	244,300
2026-07-20	0.820	0.820	0.810	0.815	0.777	156,700
2026-07-17	0.815	0.820	0.815	0.820	0.782	278,300
2026-07-16	0.820	0.820	0.815	0.820	0.782	229,200
2026-07-15	0.820	0.820	0.815	0.820	0.782	68,500
2026-07-14	0.820	0.820	0.815	0.815	0.777	68,200
2026-07-13	0.820	0.820	0.815	0.815	0.777	123,200
2026-07-10	0.820	0.825	0.820	0.825	0.787	58,000
2026-07-09	0.820	0.825	0.815	0.820	0.782	280,700
2026-07-08	0.820	0.825	0.820	0.825	0.787	90,400
2026-07-07	0.820	0.820	0.815	0.820	0.782	125,400
2026-07-06	0.825	0.825	0.820	0.825	0.787	213,000
2026-07-03	0.820	0.825	0.820	0.825	0.787	79,800
2026-07-02	0.820	0.820	0.815	0.820	0.782	846,800
2026-07-01	0.820	0.820	0.815	0.815	0.777	279,300
2026-06-30	0.805	0.820	0.805	0.820	0.782	581,500
2026-06-29	0.800	0.805	0.800	0.805	0.768	47,700
2026-06-26	0.805	0.805	0.800	0.800	0.763	13,900
2026-06-25	0.805	0.805	0.800	0.805	0.768	64,800
2026-06-24	0.800	0.805	0.800	0.805	0.768	188,400
2026-06-23	0.805	0.805	0.800	0.800	0.763	623,800
2026-06-22	0.805	0.805	0.800	0.800	0.763	149,400
2026-06-19	0.800	0.805	0.800	0.805	0.768	499,700
2026-06-18	0.810	0.810	0.800	0.800	0.763	269,100
2026-06-16	0.810	0.810	0.800	0.810	0.773	79,500
2026-06-15	0.805	0.810	0.800	0.810	0.773	248,500
2026-06-12	0.810	0.810	0.805	0.805	0.768	177,200
2026-06-11	0.805	0.810	0.800	0.810	0.773	62,200
2026-06-10	0.815	0.815	0.805	0.805	0.768	77,100
2026-06-09	0.805	0.810	0.800	0.810	0.773	228,600
2026-06-08	0.810	0.810	0.805	0.810	0.773	133,900
2026-06-05	0.805	0.810	0.800	0.810	0.773	351,700
2026-06-04	0.805	0.810	0.805	0.805	0.768	256,500
2026-06-03	0.805	0.810	0.800	0.805	0.768	475,100
2026-05-29	0.800	0.810	0.800	0.805	0.768	339,900
2026-05-28	0.805	0.810	0.800	0.805	0.768	953,800
2026-05-26	0.805	0.810	0.805	0.810	0.773	505,700
2026-05-25	0.810	0.810	0.805	0.805	0.768	78,700
2026-05-22	0.810	0.810	0.805	0.810	0.773	50,600
2026-05-21	0.805	0.810	0.805	0.810	0.773	92,700
2026-05-20	0.810	0.810	0.805	0.805	0.768	437,900
2026-05-19	0.815	0.815	0.810	0.810	0.773	461,400
2026-05-18	0.810	0.815	0.810	0.815	0.777	765,100
2026-05-15	0.815	0.815	0.810	0.810	0.773	157,400
2026-05-14	0.815	0.820	0.815	0.815	0.777	163,000
2026-05-13	0.815	0.820	0.815	0.815	0.777	424,200
2026-05-12	0.815	0.820	0.815	0.815	0.777	546,500
2026-05-11	0.820	0.820	0.815	0.815	0.777	619,500
2026-05-08	0.815	0.820	0.815	0.820	0.782	811,700
2026-05-07	0.810	0.815	0.810	0.810	0.773	316,100
2026-05-06	0.810	0.810	0.810	0.810	0.773	233,700
2026-05-05	0.805	0.810	0.805	0.810	0.773	255,100
2026-05-04	0.805	0.810	0.805	0.805	0.768	494,100
2026-04-30	0.810	0.810	0.810	0.810	0.773	332,000
2026-04-29	0.815	0.815	0.805	0.810	0.773	595,100
2026-04-28	0.820	0.820	0.810	0.810	0.773	173,400
2026-04-27	0.815	0.820	0.810	0.820	0.782	500,400

← NewerPage 2 of 5 · 247 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.