UOA Real Estate Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.130	1.140	1.130	1.130	0.794	165,700
2021-11-24	1.130	1.150	1.130	1.130	0.794	181,800
2021-11-23	1.130	1.140	1.130	1.130	0.794	80,200
2021-11-22	1.130	1.140	1.130	1.130	0.794	45,400
2021-11-19	1.130	1.130	1.120	1.130	0.794	167,700
2021-11-18	1.130	1.130	1.110	1.130	0.794	1,534,300
2021-11-17	1.120	1.140	1.120	1.140	0.801	63,000
2021-11-16	1.130	1.130	1.130	1.130	0.794	121,800
2021-11-15	1.130	1.130	1.120	1.120	0.787	22,500
2021-11-12	1.130	1.130	1.120	1.120	0.787	185,000
2021-11-11	1.120	1.130	1.120	1.130	0.794	28,800
2021-11-10	1.120	1.130	1.120	1.130	0.794	81,300
2021-11-09	1.120	1.130	1.120	1.130	0.794	52,800
2021-11-08	1.120	1.130	1.120	1.130	0.794	217,200
2021-11-05	1.110	1.130	1.110	1.120	0.787	132,100
2021-11-03	1.120	1.130	1.110	1.120	0.787	195,800
2021-11-02	1.120	1.130	1.120	1.120	0.787	111,300
2021-11-01	1.120	1.130	1.110	1.120	0.787	303,500
2021-10-29	1.120	1.130	1.120	1.120	0.787	128,300
2021-10-28	1.130	1.130	1.120	1.120	0.787	130,500
2021-10-27	1.120	1.120	1.120	1.120	0.787	147,000
2021-10-26	1.120	1.130	1.120	1.120	0.787	236,700
2021-10-25	1.120	1.130	1.120	1.120	0.787	487,000
2021-10-22	1.130	1.130	1.120	1.120	0.787	730,400
2021-10-21	1.120	1.130	1.120	1.130	0.794	27,900
2021-10-20	1.130	1.130	1.120	1.130	0.794	70,400
2021-10-18	1.120	1.130	1.110	1.130	0.794	480,400
2021-10-15	1.120	1.120	1.110	1.120	0.787	349,400
2021-10-14	1.120	1.120	1.110	1.120	0.787	583,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.