UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.860	1.870	1.830	1.830	1.730	369,300
2025-10-29	1.850	1.850	1.840	1.850	1.748	375,900
2025-10-28	1.820	1.850	1.820	1.850	1.748	233,500
2025-10-27	1.830	1.850	1.800	1.850	1.748	287,700
2025-10-24	1.830	1.830	1.820	1.830	1.730	53,600
2025-10-23	1.850	1.850	1.830	1.830	1.730	52,000
2025-10-22	1.850	1.850	1.830	1.830	1.730	46,900
2025-10-21	1.840	1.850	1.840	1.850	1.748	114,400
2025-10-17	1.830	1.850	1.830	1.850	1.748	447,100
2025-10-16	1.840	1.840	1.830	1.830	1.730	120,900
2025-10-15	1.820	1.830	1.810	1.830	1.730	119,100
2025-10-14	1.800	1.820	1.800	1.810	1.711	316,300
2025-10-13	1.800	1.810	1.780	1.800	1.701	243,800
2025-10-10	1.840	1.850	1.830	1.840	1.739	47,700
2025-10-09	1.820	1.850	1.820	1.840	1.739	379,800
2025-10-08	1.800	1.830	1.800	1.820	1.720	52,100
2025-10-07	1.840	1.840	1.790	1.800	1.701	144,500
2025-10-06	1.870	1.870	1.840	1.840	1.739	98,800
2025-10-03	1.840	1.880	1.840	1.870	1.767	360,800
2025-10-02	1.800	1.850	1.800	1.840	1.739	440,300
2025-10-01	1.820	1.820	1.800	1.820	1.720	796,200
2025-09-30	1.800	1.830	1.800	1.820	1.720	1,267,100
2025-09-29	1.800	1.810	1.790	1.800	1.701	159,900
2025-09-26	1.800	1.810	1.790	1.800	1.701	152,500
2025-09-25	1.780	1.810	1.760	1.800	1.701	513,200
2025-09-24	1.790	1.800	1.790	1.790	1.692	65,500
2025-09-23	1.760	1.790	1.760	1.780	1.682	89,000
2025-09-22	1.790	1.790	1.760	1.760	1.663	93,900
2025-09-19	1.800	1.800	1.790	1.790	1.692	121,800
2025-09-18	1.770	1.790	1.770	1.790	1.692	82,800
2025-09-17	1.770	1.780	1.760	1.770	1.673	117,300
2025-09-12	1.760	1.780	1.760	1.770	1.673	2,336,300
2025-09-11	1.800	1.800	1.740	1.760	1.663	485,600
2025-09-10	1.800	1.810	1.800	1.800	1.701	47,000
2025-09-09	1.800	1.810	1.800	1.800	1.701	109,700
2025-09-08	1.790	1.810	1.790	1.810	1.711	103,400
2025-09-04	1.820	1.830	1.790	1.800	1.701	113,100
2025-09-03	1.810	1.820	1.800	1.810	1.711	176,200
2025-09-02	1.790	1.810	1.780	1.810	1.711	157,400
2025-08-29	1.800	1.810	1.780	1.810	1.711	305,300
2025-08-28	1.780	1.820	1.760	1.820	1.720	707,200
2025-08-27	1.770	1.780	1.760	1.760	1.663	91,100
2025-08-26	1.760	1.770	1.750	1.760	1.663	121,300
2025-08-25	1.760	1.760	1.750	1.750	1.654	361,900
2025-08-22	1.750	1.770	1.750	1.750	1.654	185,700
2025-08-21	1.760	1.770	1.750	1.760	1.663	116,500
2025-08-20	1.750	1.770	1.750	1.760	1.663	27,500
2025-08-19	1.760	1.760	1.750	1.760	1.663	86,900
2025-08-18	1.760	1.760	1.750	1.750	1.654	75,900
2025-08-15	1.770	1.780	1.750	1.770	1.673	463,000
2025-08-14	1.770	1.770	1.760	1.770	1.673	46,500
2025-08-13	1.770	1.780	1.760	1.770	1.673	154,900
2025-08-12	1.760	1.760	1.740	1.760	1.663	132,300
2025-08-11	1.770	1.770	1.750	1.760	1.663	18,700
2025-08-08	1.750	1.770	1.750	1.770	1.673	67,000
2025-08-07	1.770	1.770	1.750	1.770	1.673	117,800
2025-08-06	1.740	1.800	1.740	1.770	1.673	207,500
2025-08-05	1.750	1.760	1.750	1.750	1.654	1,181,400
2025-08-04	1.760	1.760	1.750	1.750	1.654	79,000
2025-08-01	1.760	1.760	1.750	1.760	1.663	92,900

← NewerPage 5 of 21 · 1,229 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.