UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.580	1.600	1.580	1.580	1.131	122,400
2022-11-16	1.590	1.600	1.590	1.590	1.138	14,100
2022-11-15	1.590	1.600	1.590	1.600	1.146	71,900
2022-11-14	1.590	1.600	1.590	1.590	1.138	59,800
2022-11-11	1.600	1.600	1.590	1.590	1.138	53,100
2022-11-10	1.600	1.610	1.570	1.610	1.153	191,100
2022-11-09	1.600	1.600	1.590	1.590	1.138	30,700
2022-11-08	1.580	1.600	1.580	1.600	1.146	37,800
2022-11-07	1.580	1.590	1.580	1.590	1.138	21,600
2022-11-04	1.590	1.590	1.590	1.590	1.138	76,100
2022-11-03	1.590	1.590	1.580	1.590	1.138	45,800
2022-11-02	1.590	1.600	1.560	1.590	1.138	157,300
2022-11-01	1.580	1.590	1.560	1.590	1.138	72,200
2022-10-31	1.580	1.590	1.560	1.560	1.117	488,500
2022-10-28	1.580	1.580	1.570	1.580	1.131	153,800
2022-10-27	1.590	1.590	1.580	1.580	1.131	162,600
2022-10-26	1.590	1.610	1.580	1.580	1.131	154,000
2022-10-25	1.590	1.590	1.580	1.590	1.138	56,400
2022-10-21	1.580	1.590	1.580	1.590	1.138	45,800
2022-10-20	1.590	1.590	1.580	1.580	1.131	185,200
2022-10-19	1.630	1.640	1.580	1.590	1.138	280,900
2022-10-18	1.640	1.640	1.620	1.620	1.160	22,500
2022-10-17	1.630	1.640	1.630	1.640	1.174	37,500
2022-10-14	1.620	1.640	1.620	1.620	1.160	24,100
2022-10-13	1.600	1.640	1.600	1.630	1.167	335,000
2022-10-12	1.640	1.640	1.600	1.600	1.146	219,400
2022-10-11	1.620	1.640	1.610	1.640	1.174	63,600
2022-10-07	1.640	1.650	1.620	1.620	1.160	87,300
2022-10-06	1.630	1.640	1.630	1.640	1.174	37,500
2022-10-05	1.640	1.640	1.630	1.630	1.167	37,100
2022-10-04	1.630	1.640	1.630	1.630	1.167	42,600
2022-10-03	1.630	1.630	1.620	1.630	1.167	37,300
2022-09-30	1.650	1.650	1.630	1.630	1.167	76,800
2022-09-29	1.660	1.660	1.640	1.650	1.181	38,300
2022-09-28	1.640	1.660	1.640	1.660	1.189	70,400
2022-09-27	1.650	1.670	1.640	1.640	1.174	126,000
2022-09-26	1.700	1.720	1.650	1.650	1.181	102,100
2022-09-23	1.710	1.730	1.710	1.720	1.231	56,100
2022-09-22	1.710	1.750	1.710	1.750	1.253	124,400
2022-09-21	1.680	1.750	1.680	1.710	1.224	577,800
2022-09-20	1.690	1.700	1.670	1.680	1.203	100,900
2022-09-19	1.720	1.730	1.680	1.680	1.203	76,500
2022-09-15	1.710	1.740	1.700	1.740	1.246	124,100
2022-09-14	1.720	1.720	1.720	1.720	1.231	2,400
2022-09-13	1.730	1.740	1.720	1.720	1.231	11,200
2022-09-12	1.710	1.740	1.710	1.730	1.239	87,500
2022-09-09	1.760	1.760	1.720	1.720	1.231	130,300
2022-09-08	1.730	1.760	1.720	1.760	1.260	307,200
2022-09-07	1.720	1.750	1.720	1.730	1.239	266,800
2022-09-06	1.740	1.740	1.730	1.740	1.246	21,300
2022-09-05	1.730	1.750	1.710	1.740	1.246	167,300
2022-09-02	1.730	1.750	1.690	1.740	1.246	421,200
2022-09-01	1.710	1.740	1.710	1.740	1.246	86,800
2022-08-30	1.710	1.720	1.710	1.720	1.231	33,400
2022-08-29	1.690	1.720	1.690	1.710	1.224	28,000
2022-08-26	1.730	1.750	1.730	1.750	1.253	264,000
2022-08-25	1.690	1.740	1.690	1.740	1.246	696,300
2022-08-24	1.700	1.720	1.680	1.700	1.217	232,500
2022-08-23	1.730	1.730	1.700	1.700	1.217	162,600
2022-08-22	1.700	1.740	1.700	1.740	1.246	693,900

← NewerPage 17 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.