UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.700	1.710	1.700	1.700	1.519	106,000
2025-01-28	1.700	1.710	1.690	1.710	1.528	44,200
2025-01-27	1.700	1.710	1.700	1.700	1.519	83,000
2025-01-24	1.700	1.710	1.690	1.700	1.519	390,100
2025-01-23	1.720	1.720	1.700	1.710	1.528	641,000
2025-01-22	1.720	1.730	1.710	1.710	1.528	1,020,200
2025-01-21	1.730	1.730	1.710	1.710	1.528	168,700
2025-01-20	1.730	1.730	1.720	1.720	1.537	53,600
2025-01-17	1.720	1.730	1.710	1.720	1.537	192,800
2025-01-16	1.740	1.740	1.720	1.720	1.537	367,800
2025-01-15	1.740	1.740	1.730	1.730	1.546	133,400
2025-01-14	1.750	1.750	1.730	1.740	1.555	384,600
2025-01-13	1.750	1.750	1.740	1.740	1.555	119,300
2025-01-10	1.750	1.760	1.740	1.750	1.564	537,200
2025-01-09	1.750	1.760	1.740	1.760	1.573	143,500
2025-01-08	1.750	1.750	1.740	1.750	1.564	78,000
2025-01-07	1.770	1.770	1.740	1.740	1.555	226,600
2025-01-06	1.750	1.760	1.740	1.750	1.564	1,464,400
2025-01-03	1.750	1.750	1.740	1.740	1.555	267,900
2025-01-02	1.780	1.780	1.750	1.750	1.564	766,500
2024-12-31	1.750	1.760	1.740	1.750	1.564	336,800
2024-12-30	1.800	1.800	1.750	1.750	1.564	473,900
2024-12-27	1.770	1.770	1.760	1.760	1.573	497,800
2024-12-26	1.770	1.780	1.770	1.770	1.582	452,800
2024-12-24	1.780	1.790	1.740	1.770	1.582	347,900
2024-12-23	1.800	1.800	1.780	1.780	1.591	36,900
2024-12-20	1.750	1.790	1.750	1.780	1.591	1,024,800
2024-12-19	1.780	1.800	1.760	1.760	1.573	796,100
2024-12-18	1.820	1.820	1.780	1.780	1.591	393,200
2024-12-17	1.820	1.820	1.800	1.820	1.627	596,500
2024-12-16	1.820	1.840	1.810	1.810	1.618	402,200
2024-12-13	1.840	1.840	1.810	1.810	1.618	1,307,300
2024-12-12	1.830	1.850	1.830	1.840	1.644	42,800
2024-12-11	1.850	1.850	1.830	1.830	1.636	137,800
2024-12-10	1.870	1.880	1.850	1.850	1.653	26,500
2024-12-09	1.890	1.890	1.860	1.880	1.680	32,700
2024-12-06	1.870	1.870	1.860	1.860	1.662	80,000
2024-12-05	1.880	1.900	1.860	1.870	1.671	554,700
2024-12-04	1.850	1.900	1.840	1.880	1.680	341,200
2024-12-03	1.820	1.880	1.820	1.850	1.653	606,000
2024-12-02	1.860	1.860	1.820	1.830	1.636	22,200
2024-11-29	1.860	1.860	1.830	1.840	1.644	19,700
2024-11-28	1.850	1.860	1.820	1.860	1.662	59,700
2024-11-27	1.850	1.860	1.840	1.850	1.653	103,500
2024-11-26	1.850	1.860	1.850	1.850	1.653	185,600
2024-11-25	1.850	1.870	1.850	1.850	1.653	616,800
2024-11-22	1.830	1.840	1.830	1.840	1.644	71,300
2024-11-21	1.840	1.840	1.830	1.840	1.644	122,700
2024-11-20	1.840	1.850	1.840	1.840	1.644	63,800
2024-11-19	1.850	1.860	1.850	1.850	1.653	36,700
2024-11-18	1.850	1.860	1.840	1.860	1.662	56,800
2024-11-15	1.870	1.870	1.860	1.860	1.662	133,100
2024-11-14	1.860	1.870	1.850	1.870	1.671	120,600
2024-11-13	1.880	1.880	1.860	1.860	1.662	49,000
2024-11-12	1.840	1.850	1.830	1.850	1.653	111,000
2024-11-11	1.850	1.850	1.830	1.840	1.644	173,400
2024-11-08	1.830	1.850	1.830	1.840	1.644	89,500
2024-11-07	1.860	1.860	1.840	1.850	1.653	851,700
2024-11-06	1.870	1.870	1.860	1.870	1.671	69,600
2024-11-05	1.880	1.880	1.860	1.860	1.662	146,500

← NewerPage 8 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.