UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.740	1.760	1.740	1.750	1.253	76,700
2023-05-19	1.740	1.760	1.740	1.740	1.246	233,800
2023-05-18	1.740	1.760	1.740	1.760	1.260	50,100
2023-05-17	1.740	1.740	1.740	1.740	1.246	205,900
2023-05-16	1.740	1.740	1.720	1.740	1.246	597,300
2023-05-15	1.730	1.750	1.730	1.740	1.246	1,077,400
2023-05-12	1.750	1.770	1.730	1.730	1.239	72,800
2023-05-11	1.760	1.770	1.760	1.770	1.267	445,000
2023-05-10	1.730	1.760	1.730	1.760	1.260	207,200
2023-05-09	1.740	1.750	1.730	1.740	1.246	43,400
2023-05-08	1.730	1.750	1.730	1.750	1.253	160,500
2023-05-05	1.750	1.750	1.730	1.740	1.246	281,500
2023-05-03	1.720	1.760	1.710	1.750	1.253	172,400
2023-05-02	1.710	1.720	1.710	1.720	1.231	51,200
2023-04-28	1.740	1.740	1.720	1.720	1.231	86,400
2023-04-27	1.740	1.750	1.730	1.750	1.253	256,400
2023-04-26	1.730	1.740	1.730	1.740	1.246	157,900
2023-04-25	1.710	1.770	1.710	1.730	1.239	647,900
2023-04-20	1.700	1.720	1.700	1.720	1.231	155,400
2023-04-19	1.690	1.730	1.680	1.700	1.217	552,400
2023-04-18	1.690	1.690	1.670	1.690	1.210	40,300
2023-04-17	1.670	1.690	1.670	1.680	1.203	293,300
2023-04-14	1.660	1.670	1.650	1.670	1.196	112,300
2023-04-13	1.660	1.660	1.650	1.660	1.189	22,900
2023-04-12	1.650	1.660	1.640	1.660	1.189	90,800
2023-04-11	1.630	1.660	1.630	1.650	1.181	110,000
2023-04-10	1.650	1.650	1.630	1.630	1.167	77,600
2023-04-07	1.650	1.660	1.640	1.640	1.174	14,900
2023-04-06	1.650	1.660	1.630	1.660	1.189	36,400
2023-04-05	1.650	1.660	1.640	1.640	1.174	39,800
2023-04-04	1.650	1.660	1.620	1.650	1.181	100,200
2023-04-03	1.660	1.660	1.650	1.650	1.181	25,200
2023-03-31	1.640	1.660	1.630	1.660	1.189	57,800
2023-03-30	1.650	1.650	1.630	1.640	1.174	23,700
2023-03-29	1.630	1.650	1.630	1.650	1.181	13,100
2023-03-28	1.660	1.660	1.620	1.620	1.160	210,000
2023-03-27	1.650	1.660	1.630	1.660	1.189	106,500
2023-03-24	1.630	1.650	1.630	1.650	1.181	43,400
2023-03-23	1.630	1.640	1.630	1.630	1.167	43,300
2023-03-22	1.630	1.650	1.630	1.630	1.167	94,700
2023-03-21	1.620	1.640	1.620	1.620	1.160	29,200
2023-03-20	1.610	1.640	1.610	1.620	1.160	49,600
2023-03-17	1.630	1.640	1.630	1.630	1.167	11,600
2023-03-16	1.610	1.640	1.600	1.630	1.167	148,100
2023-03-15	1.630	1.630	1.610	1.610	1.153	62,500
2023-03-14	1.640	1.640	1.620	1.630	1.167	98,300
2023-03-13	1.650	1.650	1.640	1.640	1.174	124,900
2023-03-10	1.650	1.670	1.650	1.650	1.181	31,700
2023-03-09	1.650	1.660	1.650	1.650	1.181	42,500
2023-03-08	1.670	1.670	1.650	1.650	1.181	25,700
2023-03-07	1.650	1.670	1.650	1.650	1.181	47,000
2023-03-06	1.660	1.670	1.650	1.650	1.181	59,500
2023-03-03	1.660	1.670	1.660	1.660	1.189	174,600
2023-03-02	1.660	1.670	1.660	1.670	1.196	17,700
2023-03-01	1.660	1.670	1.650	1.660	1.189	26,000
2023-02-28	1.670	1.680	1.660	1.670	1.196	88,900
2023-02-27	1.640	1.690	1.640	1.680	1.203	222,200
2023-02-24	1.650	1.650	1.640	1.640	1.174	146,400
2023-02-23	1.670	1.670	1.640	1.650	1.181	304,800
2023-02-22	1.640	1.680	1.640	1.660	1.189	274,300

← NewerPage 15 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.