UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.680	1.710	1.680	1.710	1.224	220,900
2022-08-18	1.670	1.680	1.670	1.670	1.196	258,500
2022-08-17	1.670	1.680	1.650	1.670	1.196	119,500
2022-08-16	1.640	1.670	1.640	1.660	1.189	158,200
2022-08-15	1.640	1.640	1.630	1.640	1.174	28,300
2022-08-12	1.660	1.660	1.630	1.640	1.174	165,500
2022-08-11	1.680	1.680	1.650	1.650	1.181	45,500
2022-08-10	1.660	1.690	1.660	1.670	1.196	121,300
2022-08-09	1.680	1.690	1.650	1.660	1.189	56,400
2022-08-08	1.670	1.690	1.660	1.680	1.203	38,400
2022-08-05	1.670	1.680	1.670	1.670	1.196	21,900
2022-08-04	1.690	1.690	1.670	1.670	1.196	82,500
2022-08-03	1.680	1.690	1.670	1.680	1.203	197,700
2022-08-02	1.670	1.680	1.660	1.670	1.196	33,900
2022-08-01	1.670	1.690	1.660	1.660	1.189	165,500
2022-07-29	1.670	1.670	1.670	1.670	1.196	90,300
2022-07-28	1.650	1.670	1.650	1.670	1.196	114,300
2022-07-27	1.610	1.650	1.610	1.650	1.181	56,200
2022-07-26	1.610	1.630	1.610	1.620	1.160	73,100
2022-07-25	1.610	1.620	1.610	1.610	1.153	53,600
2022-07-22	1.620	1.620	1.600	1.610	1.153	105,600
2022-07-21	1.580	1.620	1.580	1.620	1.160	120,200
2022-07-20	1.560	1.580	1.560	1.580	1.131	65,400
2022-07-19	1.560	1.560	1.550	1.550	1.110	77,000
2022-07-18	1.550	1.570	1.520	1.530	1.095	658,100
2022-07-15	1.560	1.570	1.540	1.550	1.110	353,800
2022-07-14	1.580	1.580	1.550	1.550	1.110	548,100
2022-07-13	1.600	1.600	1.580	1.580	1.131	443,900
2022-07-12	1.570	1.610	1.560	1.600	1.146	118,400
2022-07-08	1.580	1.580	1.570	1.570	1.124	299,600
2022-07-07	1.600	1.600	1.580	1.580	1.131	404,800
2022-07-06	1.630	1.630	1.590	1.590	1.138	445,000
2022-07-05	1.630	1.670	1.630	1.630	1.167	106,200
2022-07-04	1.690	1.690	1.620	1.630	1.167	956,000
2022-07-01	1.690	1.690	1.680	1.690	1.210	166,500
2022-06-30	1.690	1.710	1.690	1.690	1.210	65,500
2022-06-29	1.680	1.700	1.680	1.700	1.217	293,200
2022-06-28	1.660	1.690	1.650	1.680	1.203	88,300
2022-06-27	1.700	1.710	1.650	1.700	1.217	323,400
2022-06-24	1.630	1.710	1.630	1.700	1.217	413,400
2022-06-23	1.630	1.640	1.630	1.640	1.174	108,200
2022-06-22	1.650	1.650	1.630	1.630	1.167	185,800
2022-06-21	1.730	1.730	1.650	1.650	1.181	543,300
2022-06-20	1.860	1.860	1.800	1.830	1.239	653,100
2022-06-17	1.800	1.860	1.780	1.850	1.252	1,187,000
2022-06-16	1.800	1.820	1.800	1.800	1.218	213,400
2022-06-15	1.800	1.800	1.790	1.800	1.218	105,700
2022-06-14	1.800	1.820	1.790	1.790	1.212	256,900
2022-06-13	1.860	1.860	1.800	1.840	1.245	659,700
2022-06-10	1.880	1.890	1.870	1.870	1.266	373,900
2022-06-09	1.900	1.910	1.890	1.890	1.279	361,700
2022-06-08	1.910	1.910	1.900	1.910	1.293	613,600
2022-06-07	1.910	1.920	1.880	1.910	1.293	301,700
2022-06-03	1.900	1.920	1.890	1.910	1.293	334,600
2022-06-02	1.880	1.910	1.880	1.910	1.293	369,000
2022-06-01	1.880	1.910	1.870	1.900	1.286	658,300
2022-05-31	1.850	1.910	1.850	1.900	1.286	1,376,600
2022-05-30	1.900	1.920	1.850	1.900	1.286	693,900
2022-05-27	1.870	1.910	1.870	1.900	1.286	968,500
2022-05-26	1.870	1.880	1.850	1.870	1.266	308,100

← NewerPage 18 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.