UOA Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.990	1.000	0.990	1.000	0.849	26,100
2024-11-04	0.995	0.995	0.990	0.990	0.841	75,500
2024-11-01	0.995	0.995	0.990	0.990	0.841	32,000
2024-10-30	0.990	0.995	0.990	0.995	0.845	105,600
2024-10-29	0.995	1.000	0.990	0.990	0.841	81,200
2024-10-28	0.990	0.995	0.990	0.995	0.845	42,300
2024-10-25	0.995	0.995	0.990	0.990	0.841	66,200
2024-10-24	0.990	0.995	0.985	0.995	0.845	28,900
2024-10-23	1.000	1.000	0.985	0.985	0.837	127,400
2024-10-22	0.995	1.020	0.990	1.000	0.849	300,900
2024-10-21	0.995	1.020	0.995	0.995	0.845	115,700
2024-10-18	1.000	1.010	0.995	1.000	0.849	159,700
2024-10-17	1.000	1.010	0.980	0.990	0.841	177,200
2024-10-16	1.000	1.010	0.995	1.000	0.849	77,100
2024-10-15	0.990	1.000	0.985	1.000	0.849	120,100
2024-10-14	0.975	0.990	0.975	0.990	0.841	78,200
2024-10-11	0.980	0.990	0.980	0.980	0.832	150,800
2024-10-10	0.980	0.980	0.975	0.980	0.832	51,900
2024-10-09	0.970	0.975	0.970	0.975	0.828	41,700
2024-10-08	0.965	0.970	0.965	0.970	0.824	41,700
2024-10-07	0.965	0.965	0.965	0.965	0.820	159,100
2024-10-04	0.965	0.965	0.960	0.965	0.820	44,800
2024-10-03	0.955	0.965	0.955	0.965	0.820	12,600
2024-10-02	0.960	0.960	0.950	0.955	0.811	247,500
2024-10-01	0.960	0.965	0.955	0.955	0.811	26,600
2024-09-30	0.950	0.965	0.950	0.960	0.815	70,700
2024-09-27	0.950	0.960	0.950	0.950	0.807	34,000
2024-09-26	0.950	0.960	0.950	0.950	0.807	85,800
2024-09-25	0.960	0.960	0.950	0.950	0.807	243,100
2024-09-24	0.960	0.960	0.960	0.960	0.815	228,200
2024-09-23	0.960	0.965	0.960	0.960	0.815	32,000
2024-09-20	0.960	0.965	0.960	0.960	0.815	428,700
2024-09-19	0.960	0.965	0.960	0.965	0.820	183,700
2024-09-18	0.955	0.955	0.955	0.955	0.811	97,700
2024-09-17	0.955	0.955	0.950	0.955	0.811	161,000
2024-09-13	0.955	0.955	0.950	0.955	0.811	191,100
2024-09-12	0.950	0.950	0.945	0.950	0.807	138,400
2024-09-11	0.955	0.955	0.950	0.950	0.807	90,900
2024-09-10	0.940	0.955	0.935	0.950	0.807	229,000
2024-09-09	0.925	0.945	0.925	0.940	0.798	593,000
2024-09-06	0.920	0.925	0.915	0.925	0.786	405,100
2024-09-05	0.935	0.935	0.920	0.925	0.786	734,600
2024-09-04	0.960	0.960	0.930	0.935	0.794	1,098,900
2024-09-03	0.980	0.980	0.950	0.965	0.820	660,900
2024-09-02	0.985	0.985	0.970	0.980	0.832	563,900
2024-08-30	0.990	0.990	0.980	0.985	0.837	303,900
2024-08-29	0.990	0.995	0.985	0.990	0.841	164,600
2024-08-28	1.000	1.000	0.985	0.990	0.841	650,800
2024-08-27	1.010	1.010	1.000	1.000	0.849	137,000
2024-08-26	1.010	1.010	1.000	1.010	0.858	326,400
2024-08-23	1.010	1.020	1.000	1.010	0.858	877,700
2024-08-22	1.020	1.020	1.010	1.010	0.858	354,300
2024-08-21	1.040	1.040	1.010	1.020	0.866	478,400
2024-08-20	1.040	1.040	1.020	1.040	0.883	519,000
2024-08-19	1.030	1.040	1.030	1.030	0.875	340,500
2024-08-16	1.030	1.050	1.030	1.030	0.875	97,400
2024-08-15	1.050	1.050	1.030	1.030	0.875	210,500
2024-08-14	1.030	1.040	1.030	1.040	0.883	177,000
2024-08-13	1.030	1.040	1.030	1.030	0.875	194,000
2024-08-12	1.050	1.060	1.020	1.030	0.875	900,300

← NewerPage 9 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.