UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.810	1.820	1.810	1.820	1.720	34,400
2026-04-24	1.820	1.820	1.810	1.810	1.711	232,600
2026-04-23	1.820	1.830	1.810	1.820	1.720	54,300
2026-04-22	1.850	1.850	1.810	1.820	1.720	164,300
2026-04-21	1.850	1.850	1.830	1.830	1.730	20,200
2026-04-20	1.800	1.850	1.800	1.850	1.748	8,200
2026-04-17	1.810	1.850	1.810	1.830	1.730	160,200
2026-04-16	1.820	1.820	1.810	1.810	1.711	5,000
2026-04-15	1.810	1.820	1.800	1.820	1.720	74,100
2026-04-14	1.800	1.810	1.790	1.810	1.711	225,500
2026-04-13	1.810	1.810	1.790	1.800	1.701	34,600
2026-04-10	1.800	1.810	1.800	1.810	1.711	33,600
2026-04-09	1.810	1.820	1.800	1.800	1.701	98,800
2026-04-08	1.820	1.830	1.800	1.810	1.711	19,600
2026-04-07	1.800	1.830	1.780	1.830	1.730	412,000
2026-04-06	1.800	1.810	1.800	1.800	1.701	1,011,000
2026-04-03	1.810	1.880	1.790	1.800	1.701	335,000
2026-04-02	1.810	1.820	1.800	1.800	1.701	45,500
2026-04-01	1.800	1.830	1.800	1.810	1.711	48,800
2026-03-31	1.800	1.800	1.790	1.800	1.701	29,000
2026-03-30	1.800	1.800	1.780	1.790	1.692	304,600
2026-03-27	1.820	1.830	1.810	1.810	1.711	419,100
2026-03-26	1.830	1.830	1.810	1.830	1.730	83,700
2026-03-25	1.850	1.850	1.800	1.820	1.720	1,851,000
2026-03-24	1.810	1.870	1.810	1.840	1.739	466,100
2026-03-19	1.820	1.830	1.810	1.830	1.730	165,900
2026-03-18	1.840	1.840	1.820	1.820	1.720	31,300
2026-03-17	1.850	1.850	1.810	1.840	1.739	16,900
2026-03-16	1.830	1.840	1.820	1.820	1.720	38,800
2026-03-13	1.820	1.850	1.810	1.850	1.748	52,300
2026-03-12	1.840	1.840	1.810	1.810	1.711	6,784,200
2026-03-11	1.820	1.840	1.820	1.840	1.739	90,800
2026-03-10	1.820	1.840	1.810	1.810	1.711	46,000
2026-03-09	1.840	1.840	1.790	1.790	1.692	195,800
2026-03-06	1.830	1.840	1.830	1.840	1.739	32,200
2026-03-05	1.820	1.900	1.820	1.830	1.730	258,000
2026-03-04	1.860	1.860	1.810	1.820	1.720	202,700
2026-03-03	1.840	1.850	1.820	1.850	1.748	565,600
2026-03-02	1.860	1.870	1.840	1.840	1.739	503,000
2026-02-27	1.910	1.910	1.870	1.890	1.786	174,200
2026-02-26	1.910	1.920	1.900	1.910	1.805	218,000
2026-02-25	1.920	1.920	1.910	1.910	1.805	153,800
2026-02-24	1.890	1.920	1.890	1.920	1.815	46,900
2026-02-23	1.910	1.920	1.900	1.910	1.805	249,200
2026-02-20	1.920	1.920	1.900	1.910	1.805	326,600
2026-02-19	1.910	1.930	1.910	1.920	1.815	173,800
2026-02-16	1.910	1.910	1.900	1.900	1.796	27,200
2026-02-13	1.900	1.910	1.900	1.910	1.805	102,700
2026-02-12	1.900	1.920	1.900	1.910	1.805	152,900
2026-02-11	1.900	1.910	1.890	1.900	1.796	97,100
2026-02-10	1.890	1.910	1.880	1.910	1.805	28,900
2026-02-09	1.890	1.890	1.870	1.890	1.786	94,900
2026-02-06	1.900	1.910	1.890	1.900	1.796	296,200
2026-02-05	1.890	1.950	1.880	1.890	1.786	297,400
2026-02-04	1.890	1.900	1.870	1.890	1.786	322,200
2026-02-03	1.880	1.890	1.870	1.890	1.786	42,600
2026-01-30	1.890	1.890	1.870	1.870	1.767	83,000
2026-01-29	1.880	1.890	1.880	1.890	1.786	62,100
2026-01-28	1.900	1.900	1.880	1.890	1.786	68,000
2026-01-27	1.910	1.910	1.880	1.900	1.796	87,400

← NewerPage 3 of 5 · 247 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.