UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.720	1.740	1.720	1.740	1.178	360,500
2022-02-22	1.730	1.740	1.710	1.730	1.171	538,400
2022-02-21	1.710	1.730	1.700	1.730	1.171	290,700
2022-02-18	1.700	1.720	1.680	1.710	1.157	269,000
2022-02-17	1.700	1.720	1.680	1.690	1.144	200,600
2022-02-16	1.730	1.730	1.690	1.710	1.157	243,400
2022-02-15	1.700	1.720	1.680	1.720	1.164	800,200
2022-02-14	1.690	1.710	1.640	1.700	1.151	549,300
2022-02-11	1.660	1.700	1.660	1.690	1.144	404,200
2022-02-10	1.650	1.660	1.650	1.660	1.124	306,800
2022-02-09	1.660	1.670	1.640	1.650	1.117	1,402,300
2022-02-08	1.660	1.670	1.660	1.660	1.124	182,100
2022-02-07	1.650	1.660	1.640	1.660	1.124	361,300
2022-02-04	1.650	1.650	1.630	1.640	1.110	113,100
2022-02-03	1.640	1.650	1.630	1.650	1.117	153,700
2022-01-31	1.650	1.650	1.630	1.630	1.103	107,300
2022-01-28	1.640	1.640	1.620	1.640	1.110	44,000
2022-01-27	1.620	1.630	1.610	1.620	1.097	991,400
2022-01-26	1.630	1.630	1.620	1.620	1.097	293,500
2022-01-25	1.640	1.640	1.620	1.630	1.103	501,400
2022-01-24	1.640	1.650	1.630	1.630	1.103	230,500
2022-01-21	1.620	1.660	1.620	1.640	1.110	277,000
2022-01-20	1.650	1.660	1.620	1.620	1.097	1,093,800
2022-01-19	1.650	1.660	1.630	1.630	1.103	477,000
2022-01-17	1.650	1.660	1.640	1.650	1.117	42,500
2022-01-14	1.650	1.660	1.640	1.640	1.110	167,300
2022-01-13	1.680	1.680	1.650	1.650	1.117	80,400
2022-01-12	1.660	1.670	1.650	1.660	1.124	188,900
2022-01-11	1.660	1.660	1.650	1.660	1.124	169,800
2022-01-10	1.680	1.680	1.660	1.670	1.130	255,500
2022-01-07	1.700	1.700	1.680	1.680	1.137	27,200
2022-01-06	1.680	1.690	1.680	1.680	1.137	40,900
2022-01-05	1.670	1.690	1.670	1.690	1.144	141,100
2022-01-04	1.690	1.690	1.670	1.670	1.130	91,600
2022-01-03	1.670	1.690	1.670	1.680	1.137	76,500
2021-12-31	1.670	1.680	1.660	1.670	1.130	232,500
2021-12-30	1.660	1.660	1.650	1.650	1.117	77,700
2021-12-29	1.650	1.660	1.650	1.660	1.124	302,000
2021-12-28	1.650	1.680	1.650	1.650	1.117	122,200
2021-12-27	1.640	1.660	1.630	1.650	1.117	136,700
2021-12-24	1.670	1.670	1.640	1.640	1.110	68,000
2021-12-23	1.680	1.680	1.640	1.640	1.110	60,500
2021-12-22	1.650	1.660	1.650	1.660	1.124	131,800
2021-12-21	1.630	1.640	1.630	1.640	1.110	56,700
2021-12-20	1.620	1.630	1.620	1.630	1.103	165,700
2021-12-17	1.620	1.630	1.620	1.620	1.097	69,800
2021-12-16	1.640	1.640	1.630	1.630	1.103	521,300
2021-12-15	1.630	1.650	1.630	1.630	1.103	232,500
2021-12-14	1.630	1.650	1.630	1.630	1.103	69,800
2021-12-13	1.660	1.680	1.630	1.640	1.110	122,600
2021-12-10	1.660	1.660	1.620	1.620	1.097	449,600
2021-12-09	1.650	1.670	1.640	1.640	1.110	122,800
2021-12-08	1.620	1.640	1.620	1.620	1.097	143,500
2021-12-07	1.640	1.640	1.620	1.620	1.097	230,000
2021-12-06	1.630	1.630	1.610	1.630	1.103	568,200
2021-12-02	1.660	1.660	1.630	1.630	1.103	534,400
2021-12-01	1.650	1.660	1.650	1.650	1.117	560,200
2021-11-30	1.650	1.680	1.640	1.650	1.117	611,700
2021-11-29	1.680	1.680	1.590	1.650	1.117	811,500
2021-11-26	1.710	1.710	1.690	1.700	1.151	113,800

← NewerPage 20 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.