UOA Development Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1.880 | 1.880 | 1.860 | 1.880 | 1.680 | 414,400 |
| 2024-11-01 | 1.900 | 1.900 | 1.870 | 1.880 | 1.680 | 108,300 |
| 2024-10-30 | 1.880 | 1.900 | 1.870 | 1.900 | 1.698 | 66,000 |
| 2024-10-29 | 1.870 | 1.880 | 1.870 | 1.880 | 1.680 | 152,600 |
| 2024-10-28 | 1.890 | 1.900 | 1.880 | 1.890 | 1.689 | 152,400 |
| 2024-10-25 | 1.870 | 1.890 | 1.870 | 1.890 | 1.689 | 33,700 |
| 2024-10-24 | 1.890 | 1.900 | 1.860 | 1.900 | 1.698 | 62,200 |
| 2024-10-23 | 1.900 | 1.900 | 1.880 | 1.890 | 1.689 | 26,100 |
| 2024-10-22 | 1.860 | 1.910 | 1.860 | 1.910 | 1.707 | 204,700 |
| 2024-10-21 | 1.910 | 1.910 | 1.860 | 1.880 | 1.680 | 191,000 |
| 2024-10-18 | 1.860 | 1.910 | 1.860 | 1.910 | 1.707 | 571,700 |
| 2024-10-17 | 1.840 | 1.860 | 1.830 | 1.860 | 1.662 | 153,000 |
| 2024-10-16 | 1.840 | 1.850 | 1.830 | 1.840 | 1.644 | 30,500 |
| 2024-10-15 | 1.840 | 1.860 | 1.830 | 1.860 | 1.662 | 141,700 |
| 2024-10-14 | 1.820 | 1.840 | 1.820 | 1.840 | 1.644 | 12,800 |
| 2024-10-11 | 1.840 | 1.840 | 1.820 | 1.820 | 1.627 | 93,700 |
| 2024-10-10 | 1.850 | 1.850 | 1.820 | 1.850 | 1.653 | 125,500 |
| 2024-10-09 | 1.840 | 1.850 | 1.820 | 1.850 | 1.653 | 137,500 |
| 2024-10-08 | 1.820 | 1.840 | 1.810 | 1.830 | 1.636 | 177,200 |
| 2024-10-07 | 1.820 | 1.830 | 1.810 | 1.820 | 1.627 | 101,300 |
| 2024-10-04 | 1.830 | 1.830 | 1.810 | 1.820 | 1.627 | 170,200 |
| 2024-10-03 | 1.830 | 1.830 | 1.810 | 1.830 | 1.636 | 92,800 |
| 2024-10-02 | 1.840 | 1.840 | 1.820 | 1.830 | 1.636 | 91,600 |
| 2024-10-01 | 1.840 | 1.840 | 1.820 | 1.820 | 1.627 | 63,500 |
| 2024-09-30 | 1.830 | 1.840 | 1.820 | 1.840 | 1.644 | 41,200 |
| 2024-09-27 | 1.840 | 1.840 | 1.820 | 1.830 | 1.636 | 84,800 |
| 2024-09-26 | 1.840 | 1.840 | 1.820 | 1.840 | 1.644 | 96,200 |
| 2024-09-25 | 1.840 | 1.840 | 1.830 | 1.840 | 1.644 | 152,300 |
| 2024-09-24 | 1.850 | 1.860 | 1.840 | 1.850 | 1.653 | 53,800 |
| 2024-09-23 | 1.860 | 1.860 | 1.850 | 1.850 | 1.653 | 103,500 |
| 2024-09-20 | 1.850 | 1.860 | 1.830 | 1.850 | 1.653 | 95,900 |
| 2024-09-19 | 1.840 | 1.850 | 1.840 | 1.850 | 1.653 | 31,200 |
| 2024-09-18 | 1.840 | 1.850 | 1.840 | 1.850 | 1.653 | 44,200 |
| 2024-09-17 | 1.840 | 1.850 | 1.830 | 1.840 | 1.644 | 182,500 |
| 2024-09-13 | 1.830 | 1.840 | 1.830 | 1.830 | 1.636 | 64,800 |
| 2024-09-12 | 1.820 | 1.850 | 1.820 | 1.830 | 1.636 | 188,500 |
| 2024-09-11 | 1.820 | 1.820 | 1.810 | 1.810 | 1.618 | 75,800 |
| 2024-09-10 | 1.830 | 1.860 | 1.810 | 1.810 | 1.618 | 141,400 |
| 2024-09-09 | 1.860 | 1.860 | 1.830 | 1.830 | 1.636 | 51,200 |
| 2024-09-06 | 1.860 | 1.870 | 1.830 | 1.870 | 1.671 | 186,000 |
| 2024-09-05 | 1.820 | 1.860 | 1.810 | 1.860 | 1.662 | 498,600 |
| 2024-09-04 | 1.840 | 1.840 | 1.810 | 1.820 | 1.627 | 240,100 |
| 2024-09-03 | 1.850 | 1.860 | 1.820 | 1.820 | 1.627 | 479,300 |
| 2024-09-02 | 1.830 | 1.860 | 1.830 | 1.840 | 1.644 | 102,000 |
| 2024-08-30 | 1.860 | 1.860 | 1.830 | 1.830 | 1.636 | 236,400 |
| 2024-08-29 | 1.850 | 1.890 | 1.850 | 1.860 | 1.662 | 280,700 |
| 2024-08-28 | 1.860 | 1.880 | 1.850 | 1.850 | 1.653 | 528,800 |
| 2024-08-27 | 1.890 | 1.890 | 1.860 | 1.860 | 1.662 | 154,000 |
| 2024-08-26 | 1.900 | 1.900 | 1.890 | 1.890 | 1.689 | 61,100 |
| 2024-08-23 | 1.890 | 1.890 | 1.880 | 1.890 | 1.689 | 73,900 |
| 2024-08-22 | 1.890 | 1.900 | 1.860 | 1.900 | 1.698 | 246,400 |
| 2024-08-21 | 1.870 | 1.890 | 1.860 | 1.890 | 1.689 | 31,000 |
| 2024-08-20 | 1.880 | 1.890 | 1.870 | 1.870 | 1.671 | 103,100 |
| 2024-08-19 | 1.890 | 1.890 | 1.870 | 1.870 | 1.671 | 76,200 |
| 2024-08-16 | 1.900 | 1.920 | 1.850 | 1.860 | 1.662 | 1,059,600 |
| 2024-08-15 | 1.900 | 1.920 | 1.900 | 1.900 | 1.698 | 85,400 |
| 2024-08-14 | 1.910 | 1.920 | 1.900 | 1.900 | 1.698 | 81,100 |
| 2024-08-13 | 1.900 | 1.910 | 1.900 | 1.910 | 1.707 | 240,000 |
| 2024-08-12 | 1.890 | 1.920 | 1.890 | 1.900 | 1.698 | 232,900 |
| 2024-08-09 | 1.890 | 1.910 | 1.890 | 1.890 | 1.689 | 229,700 |
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.