UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.750	1.770	1.750	1.760	1.663	39,100
2025-07-29	1.760	1.760	1.750	1.760	1.663	2,090,800
2025-07-28	1.760	1.780	1.750	1.760	1.663	89,000
2025-07-25	1.800	1.800	1.770	1.770	1.673	234,100
2025-07-24	1.780	1.810	1.770	1.800	1.701	49,300
2025-07-23	1.810	1.810	1.770	1.770	1.673	2,892,300
2025-07-22	1.800	1.810	1.800	1.810	1.711	40,100
2025-07-21	1.810	1.810	1.800	1.800	1.701	230,500
2025-07-18	1.810	1.810	1.800	1.810	1.711	10,700
2025-07-17	1.800	1.810	1.800	1.810	1.711	43,600
2025-07-16	1.810	1.820	1.800	1.820	1.720	311,600
2025-07-15	1.800	1.810	1.800	1.810	1.711	46,000
2025-07-14	1.810	1.810	1.800	1.800	1.701	181,200
2025-07-11	1.800	1.810	1.800	1.810	1.711	114,400
2025-07-10	1.810	1.810	1.800	1.810	1.711	8,000
2025-07-09	1.800	1.810	1.790	1.810	1.711	371,000
2025-07-08	1.800	1.810	1.800	1.800	1.701	179,900
2025-07-07	1.800	1.810	1.800	1.800	1.701	178,100
2025-07-04	1.810	1.810	1.800	1.810	1.711	154,600
2025-07-03	1.800	1.810	1.790	1.800	1.701	249,600
2025-07-02	1.790	1.810	1.790	1.800	1.701	527,500
2025-07-01	1.780	1.790	1.780	1.780	1.682	242,400
2025-06-30	1.770	1.780	1.750	1.780	1.682	656,000
2025-06-26	1.750	1.800	1.750	1.770	1.673	356,100
2025-06-25	1.740	1.760	1.730	1.750	1.654	772,500
2025-06-24	1.820	1.840	1.820	1.840	1.644	387,700
2025-06-23	1.800	1.820	1.800	1.820	1.627	249,200
2025-06-20	1.840	1.840	1.810	1.810	1.618	170,200
2025-06-19	1.830	1.840	1.820	1.830	1.636	711,400
2025-06-18	1.830	1.830	1.820	1.830	1.636	76,800
2025-06-17	1.840	1.850	1.830	1.840	1.644	226,800
2025-06-16	1.830	1.850	1.810	1.840	1.644	282,100
2025-06-13	1.820	1.840	1.810	1.830	1.636	256,300
2025-06-12	1.830	1.840	1.820	1.830	1.636	202,600
2025-06-11	1.810	1.820	1.810	1.820	1.627	27,800
2025-06-10	1.800	1.820	1.800	1.820	1.627	472,000
2025-06-09	1.800	1.810	1.800	1.810	1.618	464,500
2025-06-06	1.800	1.820	1.800	1.810	1.618	65,600
2025-06-05	1.800	1.810	1.800	1.810	1.618	172,300
2025-06-04	1.800	1.820	1.800	1.800	1.609	439,900
2025-06-03	1.810	1.810	1.800	1.810	1.618	251,500
2025-05-30	1.810	1.810	1.800	1.810	1.618	56,700
2025-05-29	1.800	1.810	1.800	1.810	1.618	376,800
2025-05-28	1.790	1.790	1.780	1.780	1.591	202,700
2025-05-27	1.760	1.790	1.750	1.790	1.600	150,000
2025-05-26	1.750	1.760	1.750	1.760	1.573	120,800
2025-05-23	1.750	1.770	1.740	1.750	1.564	410,500
2025-05-22	1.760	1.770	1.750	1.750	1.564	99,200
2025-05-21	1.770	1.780	1.750	1.750	1.564	155,100
2025-05-20	1.750	1.790	1.750	1.780	1.591	242,500
2025-05-19	1.790	1.790	1.750	1.790	1.600	282,600
2025-05-16	1.780	1.790	1.780	1.790	1.600	125,700
2025-05-15	1.790	1.790	1.780	1.780	1.591	73,000
2025-05-14	1.790	1.790	1.780	1.790	1.600	166,800
2025-05-13	1.770	1.800	1.770	1.790	1.600	633,400
2025-05-09	1.750	1.770	1.750	1.750	1.564	227,000
2025-05-08	1.730	1.760	1.730	1.750	1.564	222,200
2025-05-07	1.720	1.750	1.720	1.730	1.546	80,600
2025-05-06	1.720	1.760	1.700	1.720	1.537	292,100
2025-05-05	1.680	1.730	1.670	1.720	1.537	1,956,000

← NewerPage 6 of 21 · 1,225 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.