UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.670	1.690	1.660	1.670	1.419	399,300
2023-08-16	1.690	1.700	1.660	1.670	1.419	476,700
2023-08-15	1.700	1.700	1.670	1.690	1.436	312,100
2023-08-14	1.700	1.700	1.660	1.680	1.427	347,100
2023-08-11	1.700	1.700	1.660	1.690	1.436	207,700
2023-08-10	1.690	1.700	1.680	1.690	1.436	459,600
2023-08-09	1.730	1.730	1.650	1.690	1.436	401,800
2023-08-08	1.910	1.920	1.890	1.910	1.453	1,326,900
2023-08-07	1.890	1.910	1.890	1.910	1.453	518,200
2023-08-04	1.900	1.900	1.880	1.900	1.445	768,500
2023-08-03	1.900	1.900	1.880	1.890	1.438	389,500
2023-08-02	1.880	1.900	1.870	1.900	1.445	936,800
2023-08-01	1.880	1.890	1.870	1.880	1.430	895,700
2023-07-31	1.870	1.900	1.860	1.870	1.423	879,300
2023-07-28	1.850	1.870	1.850	1.870	1.423	448,600
2023-07-27	1.780	1.860	1.780	1.850	1.407	1,287,700
2023-07-26	1.760	1.770	1.760	1.760	1.339	152,000
2023-07-25	1.750	1.770	1.750	1.760	1.339	144,500
2023-07-24	1.790	1.790	1.750	1.760	1.339	269,500
2023-07-21	1.740	1.800	1.740	1.790	1.362	963,100
2023-07-20	1.710	1.750	1.710	1.730	1.316	2,179,200
2023-07-18	1.600	1.610	1.600	1.610	1.225	208,100
2023-07-17	1.580	1.600	1.580	1.600	1.217	192,400
2023-07-14	1.580	1.600	1.580	1.590	1.210	235,200
2023-07-13	1.580	1.600	1.580	1.580	1.202	134,800
2023-07-12	1.580	1.590	1.580	1.590	1.210	343,700
2023-07-11	1.600	1.600	1.570	1.580	1.202	300,500
2023-07-10	1.580	1.600	1.580	1.600	1.217	43,000
2023-07-07	1.600	1.600	1.580	1.580	1.202	13,900
2023-07-06	1.590	1.600	1.580	1.590	1.210	24,500
2023-07-05	1.580	1.590	1.580	1.590	1.210	46,400
2023-07-04	1.580	1.590	1.570	1.580	1.202	97,900
2023-07-03	1.580	1.590	1.580	1.580	1.202	36,200
2023-06-30	1.570	1.580	1.560	1.560	1.187	92,300
2023-06-28	1.580	1.580	1.570	1.580	1.202	16,300
2023-06-27	1.580	1.580	1.570	1.580	1.202	40,900
2023-06-26	1.560	1.580	1.560	1.580	1.202	33,100
2023-06-23	1.560	1.570	1.560	1.560	1.187	125,300
2023-06-22	1.560	1.570	1.560	1.560	1.187	97,700
2023-06-21	1.570	1.570	1.560	1.560	1.187	70,800
2023-06-20	1.580	1.580	1.570	1.570	1.194	87,900
2023-06-19	1.580	1.590	1.560	1.580	1.202	114,500
2023-06-16	1.600	1.610	1.580	1.580	1.202	170,500
2023-06-15	1.610	1.620	1.590	1.600	1.217	132,300
2023-06-14	1.600	1.600	1.590	1.600	1.217	178,700
2023-06-13	1.700	1.700	1.690	1.700	1.217	347,300
2023-06-12	1.700	1.700	1.690	1.700	1.217	311,700
2023-06-09	1.700	1.710	1.690	1.700	1.217	202,500
2023-06-08	1.700	1.710	1.690	1.700	1.217	129,300
2023-06-07	1.720	1.720	1.700	1.700	1.217	177,300
2023-06-06	1.720	1.730	1.710	1.710	1.224	308,300
2023-06-02	1.720	1.720	1.710	1.710	1.224	92,400
2023-06-01	1.740	1.740	1.710	1.710	1.224	157,900
2023-05-31	1.750	1.760	1.730	1.730	1.239	981,200
2023-05-30	1.740	1.750	1.740	1.740	1.246	52,200
2023-05-29	1.750	1.760	1.750	1.760	1.260	126,700
2023-05-26	1.740	1.750	1.740	1.740	1.246	248,300
2023-05-25	1.750	1.750	1.730	1.740	1.246	154,400
2023-05-24	1.750	1.750	1.750	1.750	1.253	332,700
2023-05-23	1.760	1.760	1.750	1.750	1.253	213,000

← NewerPage 14 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.