UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.890	1.910	1.890	1.890	1.689	229,700
2024-08-08	1.870	1.900	1.860	1.870	1.671	286,600
2024-08-07	1.900	1.900	1.860	1.860	1.662	232,000
2024-08-06	1.820	1.900	1.820	1.890	1.689	1,506,600
2024-08-05	1.870	1.890	1.810	1.820	1.627	1,824,200
2024-08-02	1.890	1.890	1.870	1.870	1.671	249,800
2024-08-01	1.890	1.890	1.880	1.890	1.689	298,300
2024-07-31	1.890	1.890	1.880	1.890	1.689	612,400
2024-07-30	1.900	1.910	1.880	1.890	1.689	132,500
2024-07-29	1.900	1.900	1.880	1.900	1.698	39,500
2024-07-26	1.880	1.910	1.880	1.900	1.698	191,200
2024-07-25	1.890	1.890	1.880	1.880	1.680	428,500
2024-07-24	1.890	1.890	1.860	1.890	1.689	479,000
2024-07-23	1.890	1.900	1.870	1.900	1.698	348,800
2024-07-22	1.900	1.900	1.870	1.900	1.698	564,200
2024-07-19	1.900	1.900	1.870	1.900	1.698	105,200
2024-07-18	1.890	1.900	1.880	1.890	1.689	100,300
2024-07-17	1.900	1.900	1.890	1.890	1.689	63,400
2024-07-16	1.890	1.900	1.860	1.900	1.698	511,300
2024-07-15	1.870	1.900	1.850	1.850	1.653	642,100
2024-07-12	1.900	1.910	1.840	1.860	1.662	2,678,000
2024-07-11	1.900	1.910	1.890	1.900	1.698	386,900
2024-07-10	1.910	1.910	1.880	1.900	1.698	920,100
2024-07-09	1.910	1.920	1.890	1.910	1.707	122,200
2024-07-05	1.920	1.920	1.900	1.910	1.707	66,800
2024-07-04	1.920	1.930	1.910	1.920	1.716	101,000
2024-07-03	1.880	1.930	1.880	1.910	1.707	387,500
2024-07-02	1.880	1.880	1.860	1.880	1.680	132,600
2024-07-01	1.830	1.880	1.830	1.880	1.680	262,400
2024-06-28	1.830	1.860	1.820	1.830	1.636	266,400
2024-06-27	1.830	1.840	1.820	1.820	1.627	276,600
2024-06-26	1.840	1.850	1.820	1.820	1.627	1,002,800
2024-06-25	1.860	1.860	1.830	1.830	1.636	767,600
2024-06-24	1.900	1.900	1.850	1.850	1.653	546,000
2024-06-21	1.930	1.930	1.870	1.890	1.689	500,600
2024-06-20	2.040	2.040	2.020	2.030	1.725	1,114,200
2024-06-19	2.040	2.040	2.020	2.040	1.733	1,082,300
2024-06-18	2.060	2.060	2.040	2.040	1.733	349,300
2024-06-14	2.060	2.060	2.050	2.060	1.750	271,300
2024-06-13	2.060	2.060	2.030	2.050	1.742	828,000
2024-06-12	2.060	2.060	2.040	2.060	1.750	878,400
2024-06-11	2.060	2.060	2.030	2.040	1.733	471,600
2024-06-10	2.050	2.070	2.030	2.060	1.750	750,900
2024-06-07	1.970	2.040	1.970	2.040	1.733	860,300
2024-06-06	1.970	1.990	1.960	1.970	1.674	1,082,100
2024-06-05	1.960	1.970	1.950	1.960	1.665	538,700
2024-06-04	1.960	1.970	1.950	1.960	1.665	233,400
2024-05-31	1.980	1.980	1.950	1.960	1.665	342,000
2024-05-30	1.970	2.000	1.950	1.980	1.682	178,000
2024-05-29	1.980	1.980	1.940	1.950	1.657	641,200
2024-05-28	2.010	2.030	1.990	1.990	1.691	582,800
2024-05-27	2.010	2.040	2.010	2.010	1.708	663,000
2024-05-24	2.020	2.020	1.990	2.020	1.716	356,800
2024-05-23	2.000	2.020	2.000	2.010	1.708	278,300
2024-05-21	1.990	2.000	1.980	2.000	1.699	167,000
2024-05-20	1.990	2.000	1.980	2.000	1.699	310,700
2024-05-17	1.980	2.000	1.970	1.990	1.691	443,200
2024-05-16	1.980	1.990	1.980	1.990	1.691	327,600
2024-05-15	1.970	1.980	1.950	1.980	1.682	270,400
2024-05-14	1.940	1.980	1.940	1.970	1.674	285,900

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1000 MYR
2025-06-25	0.1000 MYR
2024-06-21	0.1000 MYR
2023-08-09	0.2000 MYR
2023-06-14	0.1000 MYR
2022-06-21	0.1000 MYR
2021-06-22	0.1400 MYR
2020-07-22	0.1400 MYR
2019-07-01	0.1400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.