UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.730	1.730	1.710	1.720	1.461	38,600
2023-11-10	1.720	1.730	1.710	1.730	1.470	68,200
2023-11-09	1.730	1.730	1.720	1.720	1.461	212,500
2023-11-08	1.730	1.740	1.730	1.730	1.470	66,000
2023-11-07	1.730	1.730	1.720	1.720	1.461	37,300
2023-11-06	1.730	1.730	1.730	1.730	1.470	55,000
2023-11-03	1.710	1.730	1.710	1.720	1.461	96,500
2023-11-02	1.710	1.720	1.710	1.710	1.453	55,600
2023-11-01	1.700	1.710	1.690	1.690	1.436	796,800
2023-10-31	1.690	1.700	1.690	1.690	1.436	75,400
2023-10-30	1.710	1.710	1.680	1.680	1.427	137,600
2023-10-27	1.700	1.700	1.690	1.700	1.444	32,600
2023-10-26	1.700	1.710	1.690	1.700	1.444	83,000
2023-10-25	1.680	1.700	1.680	1.700	1.444	59,700
2023-10-24	1.690	1.690	1.680	1.690	1.436	173,800
2023-10-23	1.700	1.700	1.680	1.680	1.427	272,500
2023-10-20	1.720	1.720	1.700	1.700	1.444	176,000
2023-10-19	1.720	1.730	1.720	1.730	1.470	328,300
2023-10-18	1.730	1.730	1.700	1.730	1.470	449,800
2023-10-17	1.700	1.740	1.700	1.730	1.470	235,400
2023-10-16	1.720	1.720	1.700	1.700	1.444	13,000
2023-10-13	1.690	1.720	1.690	1.720	1.461	72,300
2023-10-12	1.700	1.700	1.670	1.670	1.419	250,300
2023-10-11	1.670	1.670	1.670	1.670	1.419	242,400
2023-10-10	1.670	1.680	1.660	1.670	1.419	351,400
2023-10-09	1.680	1.690	1.660	1.670	1.419	285,600
2023-10-06	1.680	1.690	1.670	1.680	1.427	469,900
2023-10-05	1.680	1.690	1.670	1.680	1.427	461,900
2023-10-04	1.680	1.690	1.660	1.680	1.427	583,900
2023-10-03	1.690	1.690	1.670	1.670	1.419	213,200
2023-10-02	1.690	1.700	1.670	1.690	1.436	279,400
2023-09-29	1.700	1.700	1.660	1.690	1.436	853,400
2023-09-27	1.710	1.710	1.690	1.690	1.436	346,700
2023-09-26	1.720	1.730	1.710	1.730	1.470	134,100
2023-09-25	1.730	1.740	1.720	1.730	1.470	364,700
2023-09-22	1.720	1.740	1.720	1.730	1.470	326,700
2023-09-21	1.740	1.740	1.720	1.720	1.461	177,800
2023-09-20	1.740	1.750	1.720	1.720	1.461	196,600
2023-09-19	1.720	1.740	1.710	1.730	1.470	389,900
2023-09-18	1.700	1.720	1.700	1.710	1.453	197,600
2023-09-15	1.730	1.730	1.700	1.700	1.444	3,479,400
2023-09-14	1.690	1.720	1.690	1.720	1.461	426,700
2023-09-13	1.710	1.720	1.680	1.690	1.436	452,700
2023-09-12	1.720	1.730	1.710	1.710	1.453	264,400
2023-09-11	1.770	1.770	1.720	1.720	1.461	331,200
2023-09-08	1.770	1.780	1.760	1.770	1.504	261,900
2023-09-07	1.770	1.780	1.760	1.780	1.512	257,200
2023-09-06	1.770	1.780	1.770	1.770	1.504	244,500
2023-09-05	1.770	1.770	1.740	1.760	1.495	1,624,900
2023-09-04	1.780	1.800	1.760	1.770	1.504	783,700
2023-09-01	1.780	1.800	1.770	1.800	1.529	466,400
2023-08-30	1.780	1.780	1.770	1.780	1.512	200,400
2023-08-29	1.750	1.780	1.750	1.780	1.512	601,600
2023-08-28	1.760	1.760	1.740	1.750	1.487	349,100
2023-08-25	1.790	1.790	1.750	1.760	1.495	525,200
2023-08-24	1.740	1.800	1.740	1.780	1.512	1,307,700
2023-08-23	1.700	1.730	1.700	1.730	1.470	871,400
2023-08-22	1.680	1.710	1.680	1.710	1.453	748,300
2023-08-21	1.650	1.680	1.650	1.680	1.427	347,800
2023-08-18	1.670	1.680	1.650	1.650	1.402	509,800

← NewerPage 13 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.