UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.800	1.820	1.800	1.810	1.538	76,400
2024-02-09	1.820	1.820	1.780	1.800	1.529	164,900
2024-02-08	1.820	1.820	1.800	1.820	1.546	50,700
2024-02-07	1.810	1.830	1.780	1.820	1.546	97,700
2024-02-06	1.810	1.830	1.800	1.810	1.538	102,500
2024-02-05	1.840	1.840	1.780	1.800	1.529	141,800
2024-02-02	1.810	1.820	1.800	1.820	1.546	58,900
2024-01-31	1.840	1.850	1.810	1.810	1.538	281,800
2024-01-30	1.820	1.860	1.810	1.840	1.563	574,000
2024-01-29	1.790	1.820	1.790	1.810	1.538	666,600
2024-01-26	1.790	1.790	1.780	1.790	1.521	113,700
2024-01-24	1.780	1.800	1.780	1.790	1.521	201,900
2024-01-23	1.780	1.780	1.770	1.770	1.504	155,100
2024-01-22	1.750	1.780	1.750	1.780	1.512	81,900
2024-01-19	1.750	1.760	1.740	1.750	1.487	278,500
2024-01-18	1.750	1.760	1.740	1.750	1.487	390,000
2024-01-17	1.770	1.780	1.750	1.750	1.487	862,400
2024-01-16	1.800	1.800	1.770	1.770	1.504	119,100
2024-01-15	1.780	1.810	1.780	1.800	1.529	323,400
2024-01-12	1.790	1.800	1.790	1.800	1.529	94,700
2024-01-11	1.770	1.800	1.770	1.780	1.512	272,800
2024-01-10	1.780	1.780	1.760	1.770	1.504	86,800
2024-01-09	1.780	1.780	1.760	1.780	1.512	100,800
2024-01-08	1.750	1.780	1.750	1.760	1.495	223,700
2024-01-05	1.740	1.760	1.740	1.750	1.487	1,246,500
2024-01-04	1.760	1.760	1.740	1.750	1.487	372,200
2024-01-03	1.750	1.750	1.730	1.740	1.478	105,500
2024-01-02	1.750	1.770	1.740	1.750	1.487	163,000
2023-12-29	1.750	1.750	1.740	1.740	1.478	223,300
2023-12-28	1.760	1.770	1.740	1.740	1.478	108,800
2023-12-27	1.750	1.750	1.740	1.740	1.478	585,500
2023-12-26	1.790	1.800	1.740	1.750	1.487	316,200
2023-12-22	1.780	1.780	1.770	1.770	1.504	80,500
2023-12-21	1.790	1.790	1.770	1.770	1.504	598,900
2023-12-20	1.780	1.810	1.780	1.800	1.529	531,000
2023-12-19	1.790	1.790	1.780	1.790	1.521	437,600
2023-12-18	1.770	1.790	1.760	1.790	1.521	618,000
2023-12-15	1.750	1.770	1.740	1.770	1.504	308,000
2023-12-14	1.730	1.750	1.730	1.750	1.487	113,200
2023-12-13	1.750	1.760	1.720	1.750	1.487	742,500
2023-12-12	1.760	1.780	1.740	1.760	1.495	911,600
2023-12-11	1.760	1.770	1.760	1.760	1.495	456,400
2023-12-08	1.760	1.760	1.740	1.750	1.487	285,200
2023-12-07	1.750	1.760	1.740	1.740	1.478	161,600
2023-12-06	1.750	1.760	1.740	1.750	1.487	49,600
2023-12-05	1.760	1.760	1.740	1.750	1.487	119,800
2023-12-04	1.760	1.770	1.750	1.750	1.487	269,500
2023-12-01	1.740	1.750	1.720	1.740	1.478	94,900
2023-11-30	1.750	1.750	1.720	1.740	1.478	284,500
2023-11-29	1.730	1.740	1.720	1.730	1.470	140,100
2023-11-28	1.730	1.740	1.710	1.730	1.470	201,700
2023-11-27	1.770	1.770	1.720	1.740	1.478	219,500
2023-11-24	1.750	1.770	1.750	1.770	1.504	140,100
2023-11-23	1.750	1.760	1.750	1.750	1.487	54,900
2023-11-22	1.760	1.770	1.750	1.750	1.487	103,900
2023-11-21	1.760	1.760	1.750	1.760	1.495	117,100
2023-11-20	1.740	1.770	1.740	1.760	1.495	348,100
2023-11-17	1.730	1.740	1.730	1.740	1.478	25,800
2023-11-16	1.730	1.740	1.720	1.730	1.470	91,400
2023-11-15	1.720	1.730	1.720	1.730	1.470	19,900

← NewerPage 12 of 21 · 1,226 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.