UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.935	0.940	0.935	0.940	0.798	263,400
2025-01-31	0.935	0.935	0.935	0.935	0.794	500,800
2025-01-28	0.935	0.935	0.930	0.930	0.790	253,100
2025-01-27	0.945	0.945	0.935	0.935	0.794	55,800
2025-01-24	0.935	0.945	0.935	0.935	0.794	206,000
2025-01-23	0.950	0.950	0.935	0.935	0.794	312,600
2025-01-22	0.935	0.950	0.930	0.950	0.807	301,800
2025-01-21	0.930	0.935	0.920	0.930	0.790	319,800
2025-01-20	0.930	0.950	0.930	0.950	0.807	181,100
2025-01-17	0.940	0.940	0.925	0.925	0.786	249,000
2025-01-16	0.945	0.945	0.930	0.935	0.794	74,800
2025-01-15	0.945	0.950	0.940	0.950	0.807	10,300
2025-01-14	0.950	0.955	0.940	0.945	0.803	240,900
2025-01-13	0.940	0.950	0.935	0.950	0.807	7,200
2025-01-10	0.930	0.945	0.930	0.940	0.798	74,600
2025-01-09	0.935	0.935	0.930	0.930	0.790	15,500
2025-01-08	0.945	0.945	0.930	0.930	0.790	200,000
2025-01-07	0.950	0.955	0.940	0.950	0.807	168,300
2025-01-06	0.945	0.950	0.945	0.950	0.807	101,100
2025-01-03	0.940	0.940	0.940	0.940	0.798	90,600
2025-01-02	0.935	0.945	0.930	0.940	0.798	46,400
2024-12-31	0.935	0.935	0.925	0.930	0.790	132,400
2024-12-30	0.930	0.945	0.920	0.930	0.790	561,600
2024-12-27	0.930	0.940	0.915	0.925	0.786	374,000
2024-12-26	0.940	0.940	0.920	0.930	0.790	78,500
2024-12-24	0.935	0.940	0.930	0.940	0.798	20,400
2024-12-23	0.930	0.930	0.925	0.925	0.786	29,100
2024-12-20	0.920	0.930	0.915	0.925	0.786	56,800
2024-12-19	0.925	0.925	0.920	0.920	0.781	308,300
2024-12-18	0.920	0.925	0.920	0.925	0.786	102,400
2024-12-17	0.920	0.930	0.920	0.920	0.781	121,100
2024-12-16	0.930	0.930	0.915	0.915	0.777	639,800
2024-12-13	0.930	0.940	0.930	0.930	0.790	69,600
2024-12-12	0.930	0.930	0.930	0.930	0.790	10,500
2024-12-11	0.925	0.930	0.925	0.930	0.790	68,500
2024-12-10	0.930	0.940	0.925	0.930	0.790	109,400
2024-12-09	0.935	0.940	0.925	0.930	0.790	464,000
2024-12-06	0.960	0.960	0.935	0.935	0.794	271,200
2024-12-05	0.960	0.960	0.955	0.960	0.815	124,400
2024-12-04	0.955	0.960	0.955	0.960	0.815	3,700
2024-12-03	0.960	0.960	0.950	0.960	0.815	57,000
2024-12-02	0.960	0.960	0.950	0.960	0.815	98,000
2024-11-29	0.960	0.960	0.950	0.950	0.807	94,300
2024-11-28	0.960	0.960	0.955	0.960	0.815	20,500
2024-11-27	0.960	0.960	0.950	0.955	0.811	79,500
2024-11-26	0.955	0.960	0.955	0.955	0.811	88,900
2024-11-25	0.970	0.970	0.955	0.955	0.811	134,700
2024-11-22	0.970	0.975	0.965	0.970	0.824	45,900
2024-11-21	0.980	0.980	0.965	0.965	0.820	79,200
2024-11-20	0.980	0.980	0.970	0.980	0.832	129,900
2024-11-19	0.985	0.985	0.980	0.985	0.837	20,800
2024-11-18	0.980	0.990	0.980	0.985	0.837	28,600
2024-11-15	0.985	0.985	0.980	0.980	0.832	85,200
2024-11-14	0.990	0.990	0.985	0.990	0.841	36,800
2024-11-13	0.990	0.990	0.990	0.990	0.841	4,300
2024-11-12	0.995	0.995	0.985	0.990	0.841	156,600
2024-11-11	0.990	0.995	0.990	0.995	0.845	53,700
2024-11-08	0.995	1.010	0.990	0.990	0.841	165,800
2024-11-07	0.990	0.995	0.990	0.990	0.841	94,400
2024-11-06	0.990	0.990	0.990	0.990	0.841	17,300

← NewerPage 8 of 21 · 1,228 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.