UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.885	0.890	0.880	0.890	0.783	149,500
2025-07-29	0.890	0.890	0.880	0.885	0.779	236,200
2025-07-28	0.885	0.900	0.885	0.885	0.779	799,400
2025-07-25	0.875	0.885	0.875	0.885	0.779	383,100
2025-07-24	0.860	0.880	0.860	0.875	0.770	586,300
2025-07-23	0.840	0.850	0.840	0.845	0.744	111,100
2025-07-22	0.840	0.845	0.835	0.845	0.744	19,800
2025-07-21	0.825	0.840	0.825	0.840	0.739	71,600
2025-07-18	0.830	0.830	0.825	0.825	0.726	18,300
2025-07-17	0.820	0.830	0.820	0.830	0.730	49,800
2025-07-16	0.825	0.825	0.825	0.825	0.726	48,000
2025-07-15	0.825	0.830	0.825	0.830	0.730	76,500
2025-07-14	0.820	0.825	0.820	0.825	0.726	44,300
2025-07-11	0.820	0.825	0.815	0.825	0.726	186,800
2025-07-10	0.820	0.820	0.815	0.820	0.722	136,400
2025-07-09	0.825	0.825	0.805	0.820	0.722	527,300
2025-07-08	0.825	0.830	0.825	0.825	0.726	67,700
2025-07-07	0.825	0.830	0.820	0.825	0.726	74,200
2025-07-04	0.825	0.825	0.820	0.820	0.722	34,900
2025-07-03	0.815	0.825	0.815	0.825	0.726	167,100
2025-07-02	0.820	0.825	0.815	0.815	0.717	20,600
2025-07-01	0.815	0.820	0.815	0.815	0.717	41,100
2025-06-30	0.810	0.830	0.805	0.820	0.722	183,900
2025-06-26	0.805	0.810	0.805	0.810	0.713	87,600
2025-06-25	0.810	0.815	0.800	0.805	0.708	473,400
2025-06-24	0.800	0.810	0.800	0.805	0.708	29,600
2025-06-23	0.800	0.810	0.800	0.800	0.704	78,400
2025-06-20	0.805	0.805	0.800	0.800	0.704	77,600
2025-06-19	0.800	0.805	0.795	0.805	0.708	147,800
2025-06-18	0.810	0.815	0.800	0.800	0.704	421,800
2025-06-17	0.825	0.825	0.810	0.810	0.713	620,600
2025-06-16	0.825	0.825	0.820	0.820	0.722	170,400
2025-06-13	0.825	0.830	0.825	0.825	0.726	174,200
2025-06-12	0.835	0.835	0.830	0.830	0.730	19,200
2025-06-11	0.830	0.830	0.825	0.830	0.730	116,600
2025-06-10	0.830	0.830	0.825	0.830	0.730	73,400
2025-06-09	0.825	0.830	0.820	0.830	0.730	60,000
2025-06-06	0.820	0.825	0.820	0.825	0.726	60,400
2025-06-05	0.820	0.820	0.815	0.820	0.722	68,000
2025-06-04	0.820	0.820	0.815	0.820	0.722	61,700
2025-06-03	0.820	0.825	0.815	0.820	0.722	159,000
2025-05-30	0.820	0.820	0.815	0.820	0.722	247,000
2025-05-29	0.815	0.820	0.815	0.820	0.722	90,900
2025-05-28	0.815	0.820	0.815	0.820	0.722	128,800
2025-05-27	0.820	0.820	0.815	0.815	0.717	112,700
2025-05-26	0.815	0.820	0.815	0.820	0.722	52,200
2025-05-23	0.820	0.820	0.815	0.815	0.717	251,800
2025-05-22	0.815	0.820	0.815	0.820	0.722	19,700
2025-05-21	0.815	0.815	0.810	0.815	0.717	111,900
2025-05-20	0.810	0.815	0.810	0.815	0.717	79,200
2025-05-19	0.825	0.825	0.815	0.815	0.717	52,400
2025-05-16	0.825	0.825	0.820	0.825	0.726	26,500
2025-05-15	0.815	0.825	0.810	0.825	0.726	189,800
2025-05-14	0.810	0.815	0.805	0.815	0.717	87,800
2025-05-13	0.810	0.815	0.795	0.810	0.713	1,171,800
2025-05-09	0.805	0.810	0.800	0.810	0.713	574,500
2025-05-08	0.815	0.820	0.800	0.810	0.713	629,800
2025-05-07	0.805	0.815	0.805	0.815	0.717	386,300
2025-05-06	0.820	0.820	0.800	0.805	0.708	693,000
2025-05-05	0.820	0.825	0.815	0.820	0.722	84,700

← NewerPage 6 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.