UOA Development Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	1.710	1.710	1.690	1.700	1.151	113,800
2021-11-25	1.700	1.710	1.690	1.700	1.151	476,800
2021-11-24	1.710	1.710	1.700	1.700	1.151	134,700
2021-11-23	1.680	1.710	1.680	1.700	1.151	106,800
2021-11-22	1.710	1.720	1.680	1.680	1.137	348,100
2021-11-19	1.720	1.720	1.710	1.710	1.157	40,600
2021-11-18	1.710	1.720	1.700	1.710	1.157	152,100
2021-11-17	1.730	1.730	1.710	1.710	1.157	44,800
2021-11-16	1.720	1.730	1.710	1.710	1.157	381,200
2021-11-15	1.720	1.730	1.710	1.720	1.164	173,600
2021-11-12	1.740	1.740	1.710	1.710	1.157	253,900
2021-11-11	1.740	1.740	1.720	1.730	1.171	90,200
2021-11-10	1.730	1.740	1.720	1.730	1.171	72,200
2021-11-09	1.740	1.740	1.720	1.730	1.171	167,500
2021-11-08	1.730	1.740	1.720	1.730	1.171	363,000
2021-11-05	1.740	1.740	1.720	1.720	1.164	270,200
2021-11-03	1.760	1.760	1.720	1.740	1.178	434,500
2021-11-02	1.750	1.760	1.740	1.760	1.191	125,000
2021-11-01	1.750	1.750	1.730	1.750	1.184	283,800
2021-10-29	1.770	1.770	1.750	1.750	1.184	606,700
2021-10-28	1.750	1.770	1.750	1.760	1.191	341,400
2021-10-27	1.750	1.750	1.740	1.750	1.184	200,600
2021-10-26	1.740	1.760	1.720	1.750	1.184	250,000
2021-10-25	1.740	1.740	1.720	1.730	1.171	77,800
2021-10-22	1.750	1.750	1.720	1.730	1.171	693,900
2021-10-21	1.750	1.750	1.730	1.740	1.178	133,700
2021-10-20	1.740	1.750	1.730	1.750	1.184	254,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.