UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.680	1.690	1.670	1.680	1.501	807,800
2025-04-30	1.710	1.710	1.680	1.680	1.501	572,500
2025-04-29	1.720	1.720	1.700	1.710	1.528	129,900
2025-04-28	1.710	1.730	1.700	1.700	1.519	75,800
2025-04-25	1.690	1.700	1.690	1.700	1.519	531,700
2025-04-24	1.680	1.690	1.680	1.690	1.510	90,600
2025-04-23	1.690	1.690	1.680	1.680	1.501	132,800
2025-04-22	1.700	1.710	1.680	1.680	1.501	238,700
2025-04-21	1.710	1.710	1.700	1.710	1.528	75,100
2025-04-18	1.700	1.720	1.690	1.720	1.537	105,200
2025-04-17	1.700	1.710	1.700	1.710	1.528	524,500
2025-04-16	1.700	1.710	1.700	1.700	1.519	53,800
2025-04-15	1.690	1.710	1.690	1.700	1.519	86,100
2025-04-14	1.690	1.700	1.680	1.690	1.510	156,200
2025-04-11	1.650	1.680	1.650	1.680	1.501	707,900
2025-04-10	1.690	1.700	1.660	1.670	1.493	1,304,900
2025-04-09	1.710	1.710	1.650	1.670	1.493	323,600
2025-04-08	1.700	1.730	1.670	1.710	1.528	688,200
2025-04-07	1.730	1.730	1.650	1.700	1.519	478,900
2025-04-04	1.740	1.740	1.720	1.730	1.546	241,400
2025-04-03	1.730	1.750	1.730	1.750	1.564	33,500
2025-04-02	1.750	1.750	1.740	1.740	1.555	250,700
2025-03-28	1.760	1.760	1.750	1.760	1.573	58,700
2025-03-27	1.770	1.780	1.760	1.770	1.582	61,800
2025-03-26	1.760	1.770	1.750	1.770	1.582	202,500
2025-03-25	1.770	1.770	1.760	1.760	1.573	45,300
2025-03-24	1.770	1.770	1.760	1.760	1.573	48,300
2025-03-21	1.770	1.770	1.750	1.770	1.582	51,300
2025-03-20	1.770	1.770	1.750	1.760	1.573	60,400
2025-03-19	1.770	1.770	1.760	1.770	1.582	30,100
2025-03-17	1.770	1.780	1.770	1.770	1.582	83,100
2025-03-14	1.740	1.770	1.740	1.770	1.582	52,100
2025-03-13	1.730	1.770	1.730	1.760	1.573	438,300
2025-03-12	1.730	1.740	1.730	1.730	1.546	94,200
2025-03-11	1.750	1.760	1.730	1.750	1.564	384,200
2025-03-10	1.760	1.770	1.750	1.750	1.564	114,700
2025-03-07	1.750	1.770	1.750	1.760	1.573	282,400
2025-03-06	1.760	1.760	1.740	1.760	1.573	1,139,000
2025-03-05	1.760	1.760	1.750	1.760	1.573	647,400
2025-03-04	1.760	1.780	1.750	1.770	1.582	444,500
2025-03-03	1.780	1.780	1.760	1.780	1.591	764,600
2025-02-28	1.820	1.820	1.750	1.780	1.591	5,348,400
2025-02-27	1.770	1.820	1.770	1.820	1.627	383,800
2025-02-26	1.760	1.790	1.760	1.780	1.591	206,600
2025-02-25	1.780	1.780	1.750	1.770	1.582	485,700
2025-02-24	1.730	1.760	1.720	1.760	1.573	120,800
2025-02-21	1.750	1.750	1.730	1.730	1.546	102,000
2025-02-20	1.750	1.750	1.730	1.750	1.564	70,500
2025-02-19	1.750	1.750	1.730	1.730	1.546	82,200
2025-02-18	1.740	1.750	1.740	1.740	1.555	103,500
2025-02-17	1.740	1.750	1.740	1.740	1.555	110,100
2025-02-14	1.740	1.750	1.730	1.740	1.555	125,700
2025-02-13	1.750	1.760	1.740	1.740	1.555	68,800
2025-02-12	1.730	1.760	1.730	1.760	1.573	511,900
2025-02-10	1.720	1.750	1.700	1.730	1.546	152,600
2025-02-07	1.710	1.720	1.690	1.700	1.519	656,100
2025-02-06	1.700	1.790	1.700	1.710	1.528	121,700
2025-02-05	1.700	1.710	1.690	1.700	1.519	751,500
2025-02-04	1.690	1.700	1.690	1.690	1.510	185,200
2025-02-03	1.700	1.710	1.690	1.690	1.510	162,900

← NewerPage 7 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.