UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.120	1.120	1.110	1.120	0.800	108,700
2022-02-22	1.120	1.120	1.110	1.120	0.800	277,300
2022-02-21	1.130	1.130	1.110	1.120	0.800	344,400
2022-02-18	1.130	1.130	1.120	1.120	0.800	333,700
2022-02-17	1.120	1.130	1.120	1.120	0.800	195,000
2022-02-16	1.130	1.130	1.120	1.120	0.800	57,400
2022-02-15	1.120	1.130	1.120	1.120	0.800	150,600
2022-02-14	1.120	1.120	1.120	1.120	0.800	161,400
2022-02-11	1.120	1.130	1.120	1.130	0.807	12,000
2022-02-10	1.120	1.130	1.120	1.130	0.807	38,500
2022-02-09	1.120	1.130	1.120	1.120	0.800	303,400
2022-02-08	1.120	1.130	1.110	1.120	0.800	188,600
2022-02-07	1.120	1.120	1.110	1.120	0.800	303,200
2022-02-04	1.150	1.160	1.150	1.150	0.808	446,300
2022-02-03	1.160	1.160	1.150	1.150	0.808	315,700
2022-01-31	1.160	1.160	1.150	1.160	0.815	40,500
2022-01-28	1.160	1.160	1.150	1.160	0.815	27,500
2022-01-27	1.150	1.160	1.150	1.160	0.815	64,900
2022-01-26	1.150	1.150	1.140	1.150	0.808	95,900
2022-01-25	1.150	1.160	1.140	1.140	0.801	224,700
2022-01-24	1.150	1.160	1.140	1.150	0.808	184,200
2022-01-21	1.150	1.160	1.140	1.150	0.808	660,800
2022-01-20	1.150	1.160	1.150	1.150	0.808	53,300
2022-01-19	1.150	1.160	1.150	1.150	0.808	82,800
2022-01-17	1.160	1.160	1.150	1.160	0.815	39,100
2022-01-14	1.150	1.160	1.150	1.160	0.815	57,600
2022-01-13	1.150	1.150	1.140	1.140	0.801	251,200
2022-01-12	1.150	1.150	1.150	1.150	0.808	77,000
2022-01-11	1.150	1.160	1.150	1.160	0.815	31,100
2022-01-10	1.150	1.160	1.150	1.150	0.808	57,100
2022-01-07	1.150	1.150	1.140	1.150	0.808	195,900
2022-01-06	1.160	1.160	1.150	1.150	0.808	487,500
2022-01-05	1.140	1.160	1.140	1.160	0.815	461,500
2022-01-04	1.150	1.160	1.150	1.150	0.808	43,300
2022-01-03	1.150	1.150	1.140	1.150	0.808	190,300
2021-12-31	1.150	1.150	1.140	1.150	0.808	41,300
2021-12-30	1.150	1.150	1.140	1.150	0.808	200,600
2021-12-29	1.140	1.150	1.140	1.150	0.808	66,500
2021-12-28	1.140	1.150	1.130	1.150	0.808	261,700
2021-12-27	1.130	1.150	1.130	1.140	0.801	393,700
2021-12-24	1.130	1.140	1.130	1.130	0.794	285,000
2021-12-23	1.140	1.140	1.130	1.130	0.794	77,600
2021-12-22	1.130	1.140	1.130	1.130	0.794	96,300
2021-12-21	1.130	1.140	1.130	1.130	0.794	186,900
2021-12-20	1.130	1.130	1.120	1.120	0.787	93,100
2021-12-17	1.130	1.130	1.120	1.130	0.794	78,700
2021-12-16	1.130	1.130	1.120	1.130	0.794	161,000
2021-12-15	1.130	1.130	1.120	1.130	0.794	183,500
2021-12-14	1.130	1.140	1.120	1.130	0.794	270,300
2021-12-13	1.130	1.130	1.130	1.130	0.794	191,700
2021-12-10	1.130	1.130	1.130	1.130	0.794	12,000
2021-12-09	1.130	1.130	1.130	1.130	0.794	61,900
2021-12-08	1.130	1.140	1.120	1.130	0.794	57,400
2021-12-07	1.120	1.130	1.120	1.130	0.794	70,400
2021-12-06	1.120	1.130	1.120	1.120	0.787	115,600
2021-12-02	1.120	1.130	1.120	1.120	0.787	359,500
2021-12-01	1.120	1.130	1.120	1.130	0.794	374,800
2021-11-30	1.120	1.130	1.120	1.130	0.794	127,800
2021-11-29	1.120	1.130	1.120	1.120	0.787	471,500
2021-11-26	1.140	1.140	1.120	1.130	0.794	143,100

← NewerPage 20 of 21 · 1,226 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.