UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.650	1.680	1.650	1.680	1.203	32,500
2023-02-20	1.650	1.650	1.640	1.640	1.174	52,900
2023-02-17	1.650	1.650	1.650	1.650	1.181	2,100
2023-02-16	1.650	1.680	1.640	1.650	1.181	26,600
2023-02-15	1.660	1.660	1.640	1.640	1.174	183,700
2023-02-14	1.670	1.670	1.650	1.660	1.189	32,100
2023-02-13	1.650	1.660	1.640	1.660	1.189	55,800
2023-02-10	1.650	1.670	1.650	1.650	1.181	129,600
2023-02-09	1.670	1.670	1.660	1.660	1.189	135,900
2023-02-08	1.680	1.690	1.670	1.670	1.196	122,300
2023-02-07	1.680	1.690	1.670	1.680	1.203	210,000
2023-02-03	1.680	1.690	1.680	1.680	1.203	85,800
2023-02-02	1.670	1.700	1.670	1.680	1.203	190,400
2023-01-31	1.670	1.680	1.660	1.680	1.203	28,300
2023-01-30	1.680	1.680	1.660	1.670	1.196	76,700
2023-01-27	1.660	1.680	1.660	1.680	1.203	161,500
2023-01-26	1.660	1.670	1.660	1.660	1.189	12,400
2023-01-25	1.650	1.660	1.650	1.660	1.189	28,300
2023-01-20	1.660	1.660	1.640	1.650	1.181	17,500
2023-01-19	1.650	1.650	1.630	1.640	1.174	84,000
2023-01-18	1.650	1.650	1.650	1.650	1.181	22,200
2023-01-17	1.660	1.670	1.650	1.660	1.189	54,600
2023-01-16	1.670	1.670	1.660	1.660	1.189	123,900
2023-01-13	1.660	1.670	1.660	1.660	1.189	38,100
2023-01-12	1.650	1.660	1.650	1.660	1.189	70,300
2023-01-11	1.640	1.650	1.630	1.640	1.174	95,100
2023-01-10	1.650	1.660	1.640	1.640	1.174	51,200
2023-01-09	1.640	1.680	1.640	1.650	1.181	103,900
2023-01-06	1.650	1.650	1.640	1.640	1.174	24,900
2023-01-05	1.640	1.650	1.630	1.650	1.181	305,300
2023-01-04	1.610	1.640	1.610	1.640	1.174	232,900
2023-01-03	1.610	1.610	1.610	1.610	1.153	19,600
2022-12-30	1.610	1.620	1.610	1.610	1.153	28,400
2022-12-29	1.610	1.610	1.600	1.610	1.153	45,400
2022-12-28	1.600	1.610	1.600	1.610	1.153	22,700
2022-12-27	1.600	1.610	1.590	1.600	1.146	82,000
2022-12-23	1.610	1.610	1.600	1.600	1.146	46,200
2022-12-22	1.610	1.610	1.600	1.600	1.146	96,700
2022-12-21	1.610	1.610	1.600	1.610	1.153	84,000
2022-12-20	1.610	1.620	1.600	1.610	1.153	114,500
2022-12-19	1.610	1.610	1.600	1.610	1.153	40,800
2022-12-16	1.620	1.630	1.610	1.620	1.160	108,600
2022-12-15	1.620	1.630	1.610	1.620	1.160	28,000
2022-12-14	1.620	1.630	1.610	1.630	1.167	38,100
2022-12-13	1.610	1.630	1.610	1.630	1.167	34,500
2022-12-12	1.610	1.630	1.610	1.620	1.160	39,300
2022-12-09	1.600	1.620	1.600	1.610	1.153	18,300
2022-12-08	1.620	1.620	1.600	1.610	1.153	41,200
2022-12-07	1.630	1.630	1.610	1.620	1.160	20,300
2022-12-06	1.620	1.620	1.590	1.620	1.160	284,800
2022-12-05	1.650	1.650	1.610	1.620	1.160	72,900
2022-12-02	1.630	1.640	1.630	1.640	1.174	70,400
2022-12-01	1.620	1.650	1.610	1.630	1.167	114,800
2022-11-30	1.620	1.640	1.610	1.610	1.153	276,900
2022-11-29	1.590	1.610	1.580	1.600	1.146	290,000
2022-11-25	1.600	1.600	1.580	1.580	1.131	121,600
2022-11-24	1.580	1.610	1.580	1.600	1.146	178,000
2022-11-23	1.590	1.610	1.580	1.590	1.138	85,200
2022-11-22	1.590	1.590	1.580	1.590	1.138	75,600
2022-11-21	1.580	1.590	1.560	1.590	1.138	120,300

← NewerPage 16 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.