UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.860	0.860	0.850	0.855	0.779	143,500
2025-10-28	0.860	0.865	0.860	0.860	0.783	25,700
2025-10-27	0.845	0.860	0.845	0.855	0.779	139,200
2025-10-24	0.845	0.850	0.845	0.845	0.770	234,500
2025-10-23	0.845	0.850	0.845	0.850	0.774	58,100
2025-10-22	0.845	0.845	0.840	0.845	0.770	205,400
2025-10-21	0.845	0.850	0.845	0.845	0.770	91,700
2025-10-17	0.850	0.850	0.845	0.845	0.770	381,400
2025-10-16	0.850	0.850	0.845	0.845	0.770	155,400
2025-10-15	0.840	0.855	0.840	0.850	0.774	200,600
2025-10-14	0.855	0.855	0.840	0.845	0.770	83,000
2025-10-13	0.845	0.845	0.840	0.840	0.765	108,800
2025-10-10	0.845	0.845	0.845	0.845	0.770	213,200
2025-10-09	0.850	0.850	0.845	0.845	0.770	48,400
2025-10-08	0.850	0.850	0.840	0.850	0.774	121,500
2025-10-07	0.850	0.850	0.845	0.850	0.774	55,000
2025-10-06	0.845	0.850	0.840	0.850	0.774	32,900
2025-10-03	0.835	0.855	0.825	0.845	0.770	221,200
2025-10-02	0.830	0.835	0.825	0.825	0.751	158,700
2025-10-01	0.835	0.835	0.825	0.825	0.751	289,000
2025-09-30	0.835	0.835	0.825	0.830	0.756	371,200
2025-09-29	0.830	0.845	0.830	0.830	0.756	153,000
2025-09-26	0.835	0.840	0.830	0.830	0.756	115,700
2025-09-25	0.830	0.835	0.825	0.835	0.760	267,200
2025-09-24	0.830	0.835	0.825	0.830	0.756	118,300
2025-09-23	0.830	0.835	0.825	0.835	0.760	140,100
2025-09-22	0.830	0.840	0.825	0.825	0.751	151,000
2025-09-19	0.830	0.830	0.825	0.830	0.756	174,700
2025-09-18	0.820	0.830	0.820	0.830	0.756	94,300
2025-09-17	0.825	0.825	0.810	0.820	0.747	795,500
2025-09-12	0.830	0.835	0.825	0.825	0.751	133,900
2025-09-11	0.835	0.835	0.825	0.825	0.751	201,600
2025-09-10	0.830	0.840	0.830	0.840	0.765	191,000
2025-09-09	0.825	0.830	0.825	0.830	0.756	188,700
2025-09-08	0.825	0.830	0.825	0.825	0.751	199,600
2025-09-04	0.825	0.830	0.820	0.820	0.747	165,500
2025-09-03	0.820	0.830	0.820	0.820	0.747	375,500
2025-09-02	0.835	0.840	0.820	0.820	0.747	845,600
2025-08-29	0.840	0.840	0.835	0.835	0.760	166,000
2025-08-28	0.840	0.840	0.835	0.840	0.765	86,800
2025-08-27	0.835	0.840	0.835	0.835	0.760	266,500
2025-08-26	0.835	0.835	0.835	0.835	0.760	89,800
2025-08-25	0.840	0.845	0.830	0.830	0.756	368,700
2025-08-22	0.840	0.845	0.835	0.835	0.760	111,300
2025-08-21	0.845	0.845	0.835	0.840	0.765	58,200
2025-08-20	0.840	0.840	0.835	0.840	0.765	51,200
2025-08-19	0.840	0.850	0.840	0.840	0.765	200,100
2025-08-18	0.855	0.855	0.840	0.840	0.765	135,300
2025-08-15	0.840	0.850	0.840	0.845	0.770	171,200
2025-08-14	0.845	0.845	0.840	0.840	0.765	26,100
2025-08-13	0.840	0.845	0.840	0.845	0.770	206,700
2025-08-12	0.850	0.850	0.840	0.850	0.774	141,000
2025-08-11	0.860	0.860	0.850	0.850	0.774	388,000
2025-08-08	0.865	0.870	0.860	0.860	0.783	237,100
2025-08-07	0.875	0.875	0.860	0.870	0.792	169,100
2025-08-06	0.885	0.895	0.885	0.895	0.788	438,900
2025-08-05	0.890	0.895	0.880	0.895	0.788	275,900
2025-08-04	0.885	0.890	0.885	0.885	0.779	188,200
2025-08-01	0.885	0.890	0.880	0.885	0.779	235,200
2025-07-31	0.895	0.895	0.885	0.890	0.783	224,600

← NewerPage 5 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.