UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.875	0.885	0.875	0.880	0.839	307,600
2026-01-22	0.855	0.880	0.855	0.880	0.839	1,373,300
2026-01-21	0.845	0.850	0.840	0.845	0.806	25,800
2026-01-20	0.850	0.850	0.840	0.845	0.806	305,800
2026-01-19	0.850	0.850	0.845	0.850	0.811	149,000
2026-01-16	0.850	0.855	0.845	0.845	0.806	259,900
2026-01-15	0.845	0.850	0.845	0.850	0.811	201,100
2026-01-14	0.845	0.845	0.840	0.845	0.806	222,000
2026-01-13	0.840	0.845	0.835	0.845	0.806	68,700
2026-01-12	0.840	0.840	0.835	0.840	0.801	107,400
2026-01-09	0.840	0.840	0.830	0.840	0.801	177,700
2026-01-08	0.835	0.840	0.830	0.840	0.801	254,300
2026-01-07	0.835	0.840	0.830	0.830	0.792	156,300
2026-01-06	0.840	0.840	0.835	0.840	0.801	227,400
2026-01-05	0.840	0.850	0.830	0.845	0.806	297,900
2026-01-02	0.835	0.840	0.835	0.840	0.801	102,300
2025-12-31	0.835	0.835	0.830	0.835	0.797	81,300
2025-12-30	0.830	0.835	0.830	0.835	0.797	185,800
2025-12-29	0.830	0.835	0.830	0.830	0.792	175,000
2025-12-26	0.830	0.835	0.830	0.830	0.792	33,400
2025-12-24	0.830	0.830	0.820	0.830	0.792	252,400
2025-12-23	0.850	0.850	0.820	0.830	0.792	294,100
2025-12-22	0.860	0.870	0.855	0.865	0.788	671,900
2025-12-19	0.855	0.860	0.850	0.860	0.783	223,000
2025-12-18	0.850	0.860	0.845	0.855	0.779	369,000
2025-12-17	0.850	0.860	0.850	0.850	0.774	437,600
2025-12-16	0.850	0.855	0.850	0.855	0.779	241,200
2025-12-15	0.850	0.850	0.845	0.850	0.774	256,500
2025-12-12	0.845	0.850	0.840	0.840	0.765	330,000
2025-12-11	0.840	0.850	0.840	0.845	0.770	388,600
2025-12-10	0.825	0.840	0.825	0.835	0.760	293,100
2025-12-09	0.820	0.820	0.815	0.820	0.747	24,500
2025-12-08	0.815	0.820	0.815	0.820	0.747	152,200
2025-12-05	0.800	0.815	0.800	0.805	0.733	166,700
2025-12-04	0.795	0.800	0.795	0.795	0.724	387,300
2025-12-03	0.790	0.795	0.790	0.795	0.724	276,900
2025-12-02	0.800	0.800	0.785	0.790	0.719	1,056,400
2025-12-01	0.795	0.800	0.790	0.795	0.724	1,331,800
2025-11-28	0.805	0.815	0.795	0.795	0.724	930,100
2025-11-27	0.830	0.830	0.800	0.800	0.729	2,622,400
2025-11-26	0.835	0.840	0.825	0.830	0.756	659,000
2025-11-25	0.835	0.840	0.830	0.835	0.760	411,000
2025-11-24	0.840	0.840	0.835	0.835	0.760	95,700
2025-11-21	0.840	0.840	0.835	0.835	0.760	65,600
2025-11-20	0.835	0.840	0.835	0.840	0.765	241,100
2025-11-19	0.845	0.845	0.835	0.835	0.760	452,700
2025-11-18	0.845	0.850	0.845	0.845	0.770	300,100
2025-11-17	0.845	0.850	0.845	0.845	0.770	153,500
2025-11-14	0.845	0.850	0.845	0.845	0.770	176,200
2025-11-13	0.850	0.850	0.845	0.845	0.770	282,000
2025-11-12	0.850	0.850	0.845	0.850	0.774	116,700
2025-11-11	0.845	0.850	0.845	0.845	0.770	242,700
2025-11-10	0.845	0.850	0.845	0.845	0.770	268,400
2025-11-07	0.845	0.850	0.845	0.845	0.770	344,300
2025-11-06	0.845	0.850	0.845	0.850	0.774	104,900
2025-11-05	0.850	0.850	0.845	0.845	0.770	148,200
2025-11-04	0.860	0.860	0.845	0.850	0.774	194,200
2025-11-03	0.850	0.855	0.845	0.855	0.779	37,200
2025-10-31	0.850	0.855	0.845	0.845	0.770	146,000
2025-10-30	0.855	0.860	0.850	0.850	0.774	222,200

← NewerPage 4 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.