UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.820	0.820	0.815	0.820	0.782	305,500
2026-04-23	0.820	0.820	0.815	0.820	0.782	653,700
2026-04-22	0.820	0.820	0.815	0.820	0.782	389,900
2026-04-21	0.820	0.820	0.815	0.815	0.777	200,900
2026-04-20	0.815	0.820	0.815	0.820	0.782	212,600
2026-04-17	0.820	0.820	0.815	0.815	0.777	128,000
2026-04-16	0.815	0.820	0.815	0.820	0.782	105,900
2026-04-15	0.820	0.820	0.815	0.815	0.777	241,800
2026-04-14	0.810	0.820	0.810	0.820	0.782	227,700
2026-04-13	0.820	0.820	0.815	0.815	0.777	154,100
2026-04-10	0.815	0.820	0.815	0.820	0.782	65,800
2026-04-09	0.815	0.815	0.810	0.815	0.777	589,700
2026-04-08	0.820	0.820	0.815	0.820	0.782	290,900
2026-04-07	0.815	0.820	0.815	0.820	0.782	246,000
2026-04-06	0.820	0.820	0.815	0.815	0.777	209,600
2026-04-03	0.820	0.820	0.810	0.820	0.782	298,400
2026-04-02	0.815	0.820	0.815	0.820	0.782	224,200
2026-04-01	0.810	0.820	0.810	0.815	0.777	235,300
2026-03-31	0.815	0.820	0.810	0.810	0.773	174,400
2026-03-30	0.825	0.825	0.810	0.815	0.777	477,000
2026-03-27	0.835	0.835	0.820	0.830	0.792	925,600
2026-03-26	0.835	0.835	0.830	0.835	0.797	219,400
2026-03-25	0.840	0.840	0.830	0.835	0.797	407,800
2026-03-24	0.855	0.855	0.825	0.840	0.801	832,900
2026-03-19	0.875	0.880	0.860	0.865	0.825	615,400
2026-03-18	0.880	0.885	0.875	0.880	0.839	162,300
2026-03-17	0.880	0.880	0.875	0.880	0.839	86,800
2026-03-16	0.880	0.880	0.870	0.875	0.835	79,800
2026-03-13	0.875	0.880	0.865	0.880	0.839	62,200
2026-03-12	0.870	0.875	0.865	0.875	0.835	2,400
2026-03-11	0.865	0.870	0.865	0.870	0.830	42,700
2026-03-10	0.850	0.865	0.850	0.865	0.825	53,300
2026-03-09	0.855	0.855	0.835	0.850	0.811	340,500
2026-03-06	0.865	0.865	0.855	0.860	0.820	77,000
2026-03-05	0.860	0.870	0.850	0.865	0.825	100,500
2026-03-04	0.875	0.875	0.840	0.850	0.811	1,236,800
2026-03-03	0.875	0.880	0.870	0.875	0.835	88,700
2026-03-02	0.875	0.875	0.870	0.875	0.835	493,400
2026-02-27	0.885	0.885	0.880	0.885	0.844	101,400
2026-02-26	0.885	0.885	0.880	0.885	0.844	142,900
2026-02-25	0.885	0.885	0.875	0.880	0.839	287,900
2026-02-24	0.880	0.885	0.880	0.885	0.844	225,300
2026-02-23	0.885	0.885	0.875	0.880	0.839	293,300
2026-02-20	0.885	0.885	0.880	0.885	0.844	201,200
2026-02-19	0.885	0.890	0.875	0.885	0.844	784,200
2026-02-16	0.885	0.890	0.885	0.885	0.844	75,100
2026-02-13	0.880	0.885	0.880	0.885	0.844	326,200
2026-02-12	0.885	0.885	0.880	0.885	0.844	144,500
2026-02-11	0.880	0.885	0.880	0.885	0.844	44,400
2026-02-10	0.880	0.885	0.875	0.885	0.844	230,100
2026-02-09	0.880	0.880	0.875	0.880	0.839	154,500
2026-02-06	0.880	0.880	0.870	0.880	0.839	209,000
2026-02-05	0.880	0.880	0.875	0.880	0.839	250,600
2026-02-04	0.880	0.880	0.875	0.880	0.839	119,000
2026-02-03	0.885	0.885	0.875	0.880	0.839	330,500
2026-01-30	0.880	0.885	0.875	0.885	0.844	279,200
2026-01-29	0.885	0.885	0.880	0.880	0.839	81,300
2026-01-28	0.880	0.885	0.875	0.885	0.844	313,800
2026-01-27	0.880	0.880	0.870	0.880	0.839	238,800
2026-01-26	0.880	0.880	0.870	0.880	0.839	397,500

← NewerPage 3 of 21 · 1,227 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.