UOA Development Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.990 | 1.990 | 1.920 | 1.940 | 1.648 | 865,300 |
| 2024-05-10 | 1.970 | 2.000 | 1.970 | 1.990 | 1.691 | 432,900 |
| 2024-05-09 | 1.950 | 1.980 | 1.950 | 1.970 | 1.674 | 252,600 |
| 2024-05-08 | 1.960 | 1.960 | 1.940 | 1.950 | 1.657 | 223,700 |
| 2024-05-07 | 1.940 | 1.960 | 1.940 | 1.960 | 1.665 | 136,000 |
| 2024-05-06 | 1.880 | 1.950 | 1.880 | 1.940 | 1.648 | 394,500 |
| 2024-05-03 | 1.890 | 1.920 | 1.880 | 1.890 | 1.606 | 1,207,200 |
| 2024-05-02 | 1.900 | 1.900 | 1.870 | 1.890 | 1.606 | 1,128,300 |
| 2024-04-30 | 1.900 | 1.910 | 1.880 | 1.890 | 1.606 | 360,700 |
| 2024-04-29 | 1.890 | 1.910 | 1.890 | 1.900 | 1.614 | 307,700 |
| 2024-04-26 | 1.900 | 1.900 | 1.880 | 1.890 | 1.606 | 98,800 |
| 2024-04-25 | 1.920 | 1.920 | 1.890 | 1.900 | 1.614 | 146,700 |
| 2024-04-24 | 1.880 | 1.910 | 1.880 | 1.900 | 1.614 | 247,300 |
| 2024-04-23 | 1.860 | 1.880 | 1.850 | 1.880 | 1.597 | 170,700 |
| 2024-04-22 | 1.850 | 1.880 | 1.850 | 1.860 | 1.580 | 197,300 |
| 2024-04-19 | 1.870 | 1.870 | 1.840 | 1.850 | 1.572 | 253,200 |
| 2024-04-18 | 1.880 | 1.880 | 1.860 | 1.870 | 1.589 | 82,100 |
| 2024-04-17 | 1.880 | 1.880 | 1.860 | 1.870 | 1.589 | 72,500 |
| 2024-04-16 | 1.870 | 1.890 | 1.840 | 1.880 | 1.597 | 524,300 |
| 2024-04-15 | 1.880 | 1.880 | 1.860 | 1.870 | 1.589 | 234,700 |
| 2024-04-12 | 1.870 | 1.900 | 1.870 | 1.890 | 1.606 | 143,400 |
| 2024-04-09 | 1.880 | 1.890 | 1.870 | 1.870 | 1.589 | 175,300 |
| 2024-04-08 | 1.870 | 1.880 | 1.870 | 1.880 | 1.597 | 79,300 |
| 2024-04-05 | 1.900 | 1.900 | 1.880 | 1.880 | 1.597 | 111,300 |
| 2024-04-04 | 1.890 | 1.900 | 1.880 | 1.900 | 1.614 | 84,900 |
| 2024-04-03 | 1.900 | 1.900 | 1.870 | 1.880 | 1.597 | 284,600 |
| 2024-04-02 | 1.850 | 1.890 | 1.850 | 1.890 | 1.606 | 289,200 |
| 2024-04-01 | 1.870 | 1.870 | 1.850 | 1.850 | 1.572 | 125,300 |
| 2024-03-29 | 1.870 | 1.870 | 1.860 | 1.870 | 1.589 | 137,900 |
| 2024-03-27 | 1.860 | 1.880 | 1.860 | 1.870 | 1.589 | 297,300 |
| 2024-03-26 | 1.880 | 1.880 | 1.850 | 1.860 | 1.580 | 229,400 |
| 2024-03-25 | 1.870 | 1.890 | 1.870 | 1.880 | 1.597 | 169,900 |
| 2024-03-22 | 1.870 | 1.870 | 1.860 | 1.870 | 1.589 | 206,500 |
| 2024-03-21 | 1.850 | 1.870 | 1.840 | 1.870 | 1.589 | 124,600 |
| 2024-03-20 | 1.870 | 1.870 | 1.840 | 1.840 | 1.563 | 39,600 |
| 2024-03-19 | 1.840 | 1.870 | 1.840 | 1.860 | 1.580 | 205,400 |
| 2024-03-18 | 1.850 | 1.870 | 1.830 | 1.850 | 1.572 | 137,600 |
| 2024-03-15 | 1.830 | 1.850 | 1.830 | 1.840 | 1.563 | 168,100 |
| 2024-03-14 | 1.820 | 1.830 | 1.810 | 1.830 | 1.555 | 145,300 |
| 2024-03-13 | 1.820 | 1.830 | 1.800 | 1.820 | 1.546 | 156,800 |
| 2024-03-12 | 1.800 | 1.850 | 1.800 | 1.820 | 1.546 | 125,200 |
| 2024-03-11 | 1.800 | 1.810 | 1.800 | 1.800 | 1.529 | 203,800 |
| 2024-03-08 | 1.800 | 1.820 | 1.800 | 1.800 | 1.529 | 779,300 |
| 2024-03-07 | 1.780 | 1.800 | 1.780 | 1.800 | 1.529 | 307,900 |
| 2024-03-06 | 1.800 | 1.810 | 1.760 | 1.780 | 1.512 | 1,028,700 |
| 2024-03-05 | 1.840 | 1.840 | 1.800 | 1.800 | 1.529 | 533,000 |
| 2024-03-04 | 1.850 | 1.860 | 1.830 | 1.840 | 1.563 | 544,000 |
| 2024-03-01 | 1.890 | 1.890 | 1.810 | 1.850 | 1.572 | 953,500 |
| 2024-02-29 | 1.900 | 1.920 | 1.880 | 1.910 | 1.623 | 811,300 |
| 2024-02-28 | 1.880 | 1.920 | 1.880 | 1.900 | 1.614 | 693,400 |
| 2024-02-27 | 1.860 | 1.870 | 1.860 | 1.860 | 1.580 | 211,900 |
| 2024-02-26 | 1.860 | 1.870 | 1.850 | 1.860 | 1.580 | 196,900 |
| 2024-02-23 | 1.850 | 1.860 | 1.850 | 1.850 | 1.572 | 165,600 |
| 2024-02-22 | 1.840 | 1.870 | 1.840 | 1.850 | 1.572 | 132,300 |
| 2024-02-21 | 1.840 | 1.850 | 1.840 | 1.840 | 1.563 | 163,600 |
| 2024-02-20 | 1.870 | 1.870 | 1.850 | 1.860 | 1.580 | 261,300 |
| 2024-02-19 | 1.840 | 1.860 | 1.840 | 1.860 | 1.580 | 125,000 |
| 2024-02-16 | 1.840 | 1.870 | 1.830 | 1.830 | 1.555 | 738,900 |
| 2024-02-15 | 1.800 | 1.830 | 1.800 | 1.820 | 1.546 | 126,800 |
| 2024-02-14 | 1.810 | 1.810 | 1.800 | 1.800 | 1.529 | 42,400 |
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.