UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.870	1.880	1.860	1.870	1.266	92,000
2022-05-24	1.870	1.890	1.850	1.870	1.266	351,800
2022-05-23	1.850	1.880	1.820	1.870	1.266	240,300
2022-05-20	1.880	1.880	1.840	1.840	1.245	117,400
2022-05-19	1.880	1.880	1.850	1.860	1.259	390,800
2022-05-18	1.850	1.900	1.850	1.880	1.272	1,097,800
2022-05-17	1.780	1.850	1.780	1.850	1.252	873,400
2022-05-13	1.780	1.790	1.770	1.770	1.198	277,300
2022-05-12	1.820	1.820	1.780	1.780	1.205	363,400
2022-05-11	1.810	1.820	1.800	1.800	1.218	269,200
2022-05-10	1.780	1.810	1.780	1.810	1.225	789,800
2022-05-09	1.800	1.810	1.770	1.800	1.218	197,000
2022-05-06	1.790	1.800	1.760	1.800	1.218	233,100
2022-05-05	1.810	1.820	1.750	1.790	1.212	676,500
2022-04-29	1.790	1.810	1.790	1.800	1.218	144,600
2022-04-28	1.810	1.810	1.800	1.810	1.225	170,200
2022-04-27	1.800	1.820	1.800	1.810	1.225	336,500
2022-04-26	1.820	1.820	1.800	1.800	1.218	150,900
2022-04-25	1.790	1.840	1.790	1.820	1.232	131,900
2022-04-22	1.820	1.820	1.790	1.800	1.218	1,344,500
2022-04-21	1.790	1.820	1.770	1.820	1.232	847,700
2022-04-20	1.810	1.810	1.780	1.790	1.212	212,400
2022-04-18	1.830	1.830	1.800	1.800	1.218	170,600
2022-04-15	1.840	1.840	1.830	1.830	1.239	132,700
2022-04-14	1.840	1.850	1.840	1.840	1.245	166,800
2022-04-13	1.850	1.860	1.840	1.840	1.245	538,100
2022-04-12	1.840	1.850	1.820	1.850	1.252	1,169,300
2022-04-11	1.820	1.840	1.810	1.820	1.232	348,400
2022-04-08	1.810	1.830	1.800	1.820	1.232	334,400
2022-04-07	1.810	1.810	1.800	1.800	1.218	659,300
2022-04-06	1.810	1.820	1.810	1.810	1.225	412,700
2022-04-05	1.800	1.820	1.800	1.810	1.225	281,300
2022-04-04	1.770	1.810	1.770	1.800	1.218	831,000
2022-04-01	1.750	1.780	1.750	1.770	1.198	77,300
2022-03-31	1.790	1.790	1.760	1.760	1.191	125,600
2022-03-30	1.780	1.790	1.750	1.790	1.212	1,452,500
2022-03-29	1.750	1.770	1.740	1.770	1.198	813,800
2022-03-28	1.740	1.760	1.740	1.740	1.178	102,500
2022-03-25	1.750	1.750	1.710	1.730	1.171	1,325,300
2022-03-24	1.750	1.780	1.750	1.750	1.184	2,137,400
2022-03-23	1.730	1.760	1.730	1.750	1.184	232,900
2022-03-22	1.750	1.750	1.720	1.730	1.171	161,200
2022-03-21	1.720	1.760	1.710	1.750	1.184	470,800
2022-03-18	1.700	1.720	1.700	1.720	1.164	189,200
2022-03-17	1.700	1.720	1.700	1.720	1.164	178,800
2022-03-16	1.690	1.710	1.680	1.700	1.151	198,800
2022-03-15	1.680	1.690	1.680	1.690	1.144	332,600
2022-03-14	1.700	1.700	1.680	1.690	1.144	106,200
2022-03-11	1.700	1.700	1.670	1.700	1.151	155,600
2022-03-10	1.670	1.700	1.660	1.700	1.151	290,600
2022-03-09	1.650	1.670	1.650	1.650	1.117	246,900
2022-03-08	1.670	1.670	1.650	1.650	1.117	790,000
2022-03-07	1.690	1.700	1.670	1.680	1.137	1,228,300
2022-03-04	1.730	1.730	1.680	1.690	1.144	314,000
2022-03-03	1.730	1.730	1.700	1.710	1.157	100,800
2022-03-02	1.710	1.750	1.700	1.730	1.171	1,191,700
2022-03-01	1.740	1.740	1.700	1.720	1.164	1,106,500
2022-02-28	1.750	1.750	1.710	1.750	1.184	1,310,100
2022-02-25	1.710	1.770	1.700	1.770	1.198	860,800
2022-02-24	1.740	1.740	1.650	1.700	1.151	1,593,100

← NewerPage 19 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.