UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.815	0.820	0.815	0.820	0.722	147,400
2025-04-30	0.810	0.815	0.805	0.815	0.717	93,500
2025-04-29	0.810	0.815	0.800	0.805	0.708	1,384,200
2025-04-28	0.810	0.810	0.805	0.810	0.713	405,300
2025-04-25	0.810	0.815	0.800	0.810	0.713	305,900
2025-04-24	0.810	0.810	0.805	0.805	0.708	72,500
2025-04-23	0.805	0.815	0.805	0.810	0.713	479,800
2025-04-22	0.810	0.810	0.805	0.810	0.713	79,500
2025-04-21	0.805	0.810	0.805	0.810	0.713	7,200
2025-04-18	0.800	0.805	0.800	0.805	0.708	208,300
2025-04-17	0.815	0.815	0.800	0.805	0.708	384,100
2025-04-16	0.815	0.815	0.815	0.815	0.717	5,000
2025-04-15	0.805	0.815	0.805	0.815	0.717	29,100
2025-04-14	0.815	0.820	0.795	0.805	0.708	620,800
2025-04-11	0.810	0.820	0.805	0.815	0.717	127,500
2025-04-10	0.805	0.815	0.800	0.815	0.717	547,100
2025-04-09	0.820	0.820	0.800	0.805	0.708	127,300
2025-04-08	0.805	0.815	0.800	0.805	0.708	72,200
2025-04-07	0.825	0.825	0.800	0.805	0.708	616,100
2025-04-04	0.825	0.830	0.820	0.830	0.730	71,700
2025-04-03	0.835	0.845	0.825	0.830	0.730	154,200
2025-04-02	0.835	0.840	0.825	0.840	0.739	88,600
2025-03-28	0.825	0.835	0.825	0.835	0.735	63,500
2025-03-27	0.825	0.825	0.820	0.825	0.726	141,900
2025-03-26	0.835	0.835	0.825	0.825	0.726	135,400
2025-03-25	0.835	0.835	0.830	0.830	0.730	65,700
2025-03-24	0.830	0.835	0.830	0.830	0.730	76,200
2025-03-21	0.830	0.830	0.825	0.830	0.730	103,000
2025-03-20	0.850	0.850	0.815	0.825	0.726	741,100
2025-03-19	0.850	0.850	0.840	0.850	0.748	62,800
2025-03-17	0.845	0.850	0.840	0.850	0.748	230,200
2025-03-14	0.835	0.845	0.835	0.840	0.739	131,500
2025-03-13	0.840	0.845	0.835	0.845	0.744	127,300
2025-03-12	0.850	0.850	0.840	0.840	0.739	265,700
2025-03-11	0.860	0.860	0.850	0.850	0.748	312,800
2025-03-10	0.870	0.875	0.865	0.865	0.761	102,800
2025-03-07	0.870	0.875	0.870	0.870	0.766	62,300
2025-03-06	0.865	0.875	0.865	0.875	0.770	73,600
2025-03-05	0.870	0.870	0.865	0.870	0.766	81,100
2025-03-04	0.870	0.875	0.865	0.875	0.770	449,700
2025-03-03	0.875	0.875	0.865	0.875	0.770	399,500
2025-02-28	0.880	0.880	0.870	0.875	0.770	348,600
2025-02-27	0.880	0.885	0.880	0.880	0.774	45,300
2025-02-26	0.880	0.885	0.875	0.880	0.774	127,900
2025-02-25	0.880	0.885	0.880	0.880	0.774	102,000
2025-02-24	0.890	0.890	0.880	0.885	0.779	122,500
2025-02-21	0.885	0.885	0.880	0.885	0.779	242,800
2025-02-20	0.895	0.895	0.880	0.885	0.779	301,900
2025-02-19	0.900	0.905	0.890	0.895	0.788	268,400
2025-02-18	0.900	0.905	0.900	0.900	0.792	121,900
2025-02-17	0.905	0.905	0.900	0.900	0.792	42,600
2025-02-14	0.910	0.910	0.900	0.905	0.796	83,400
2025-02-13	0.910	0.910	0.910	0.910	0.801	41,200
2025-02-12	0.910	0.915	0.900	0.915	0.805	125,100
2025-02-10	0.905	0.915	0.890	0.900	0.792	478,200
2025-02-07	0.910	0.915	0.905	0.915	0.805	118,700
2025-02-06	0.900	0.915	0.890	0.910	0.801	201,500
2025-02-05	0.945	0.945	0.930	0.935	0.794	442,500
2025-02-04	0.940	0.940	0.935	0.940	0.798	131,900
2025-02-03	0.935	0.940	0.935	0.940	0.798	263,400

← NewerPage 7 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.