UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.910	1.910	1.870	1.910	1.805	271,400
2026-01-23	1.900	1.910	1.890	1.910	1.805	636,400
2026-01-22	1.890	1.900	1.890	1.900	1.796	54,200
2026-01-21	1.900	1.900	1.890	1.890	1.786	131,400
2026-01-20	1.900	1.910	1.900	1.910	1.805	345,800
2026-01-19	1.890	1.900	1.880	1.900	1.796	37,600
2026-01-16	1.900	1.900	1.890	1.900	1.796	80,900
2026-01-15	1.870	1.900	1.870	1.900	1.796	290,600
2026-01-14	1.860	1.870	1.850	1.870	1.767	89,500
2026-01-13	1.880	1.890	1.860	1.860	1.758	94,700
2026-01-12	1.860	1.890	1.840	1.880	1.777	581,100
2026-01-09	1.860	1.870	1.850	1.870	1.767	132,300
2026-01-08	1.850	1.860	1.840	1.860	1.758	213,600
2026-01-07	1.860	1.860	1.850	1.860	1.758	129,300
2026-01-06	1.830	1.860	1.830	1.860	1.758	319,400
2026-01-05	1.840	1.850	1.830	1.830	1.730	74,300
2026-01-02	1.850	1.850	1.840	1.850	1.748	12,000
2025-12-31	1.850	1.860	1.830	1.850	1.748	291,000
2025-12-30	1.850	1.860	1.850	1.850	1.748	165,500
2025-12-29	1.820	1.840	1.820	1.840	1.739	131,100
2025-12-26	1.830	1.830	1.820	1.820	1.720	227,700
2025-12-24	1.840	1.860	1.840	1.850	1.748	62,100
2025-12-23	1.850	1.850	1.830	1.830	1.730	65,100
2025-12-22	1.840	1.850	1.840	1.850	1.748	40,600
2025-12-19	1.840	1.840	1.830	1.840	1.739	140,000
2025-12-18	1.820	1.840	1.820	1.840	1.739	765,000
2025-12-17	1.850	1.850	1.810	1.820	1.720	74,600
2025-12-16	1.840	1.860	1.840	1.850	1.748	147,400
2025-12-15	1.850	1.850	1.830	1.850	1.748	223,200
2025-12-12	1.830	1.850	1.830	1.850	1.748	99,900
2025-12-11	1.850	1.850	1.820	1.830	1.730	74,300
2025-12-10	1.850	1.850	1.820	1.830	1.730	125,700
2025-12-09	1.850	1.850	1.830	1.850	1.748	40,000
2025-12-08	1.860	1.860	1.840	1.840	1.739	89,700
2025-12-05	1.850	1.870	1.850	1.860	1.758	306,300
2025-12-04	1.830	1.840	1.820	1.820	1.720	100,900
2025-12-03	1.840	1.840	1.830	1.840	1.739	124,400
2025-12-02	1.850	1.860	1.840	1.840	1.739	163,900
2025-12-01	1.850	1.850	1.830	1.840	1.739	20,500
2025-11-28	1.840	1.850	1.840	1.840	1.739	198,400
2025-11-27	1.840	1.850	1.840	1.840	1.739	40,100
2025-11-26	1.830	1.850	1.830	1.840	1.739	112,900
2025-11-25	1.840	1.850	1.840	1.850	1.748	51,400
2025-11-24	1.850	1.850	1.830	1.830	1.730	14,500
2025-11-20	1.850	1.860	1.830	1.860	1.758	10,700
2025-11-19	1.830	1.860	1.830	1.860	1.758	73,000
2025-11-18	1.840	1.840	1.820	1.820	1.720	47,400
2025-11-17	1.830	1.840	1.830	1.840	1.739	3,200
2025-11-14	1.830	1.840	1.830	1.830	1.730	1,304,500
2025-11-13	1.860	1.860	1.850	1.850	1.748	10,700
2025-11-12	1.850	1.870	1.850	1.860	1.758	155,600
2025-11-11	1.850	1.860	1.850	1.850	1.748	94,700
2025-11-10	1.850	1.860	1.850	1.860	1.758	73,900
2025-11-07	1.860	1.860	1.840	1.850	1.748	67,400
2025-11-06	1.840	1.860	1.840	1.860	1.758	161,100
2025-11-05	1.830	1.850	1.830	1.840	1.739	94,800
2025-11-04	1.840	1.850	1.830	1.830	1.730	98,700
2025-11-03	1.830	1.850	1.830	1.850	1.748	104,400
2025-10-31	1.830	1.850	1.830	1.850	1.748	2,961,300
2025-10-30	1.860	1.870	1.830	1.830	1.730	369,300

← NewerPage 4 of 21 · 1,228 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.