UOA Development Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.560	1.560	1.490	1.500	1.500	774,800
2026-10-16	1.560	1.570	1.550	1.560	1.560	154,200
2026-10-15	1.540	1.560	1.530	1.550	1.550	181,400
2026-10-14	1.510	1.540	1.510	1.520	1.520	128,800
2026-10-13	1.510	1.520	1.500	1.510	1.510	388,100
2026-10-12	1.500	1.530	1.500	1.510	1.510	3,324,600
2026-10-09	1.510	1.520	1.490	1.500	1.500	246,000
2026-10-08	1.540	1.550	1.490	1.500	1.500	1,082,700
2026-10-07	1.560	1.560	1.540	1.540	1.540	622,800
2026-10-06	1.550	1.560	1.540	1.560	1.560	266,400
2026-10-05	1.570	1.570	1.560	1.560	1.560	68,400
2026-10-02	1.570	1.570	1.550	1.570	1.570	256,600
2026-10-01	1.580	1.590	1.550	1.570	1.570	84,300
2026-09-30	1.570	1.580	1.570	1.580	1.580	19,700
2026-09-29	1.570	1.570	1.570	1.570	1.570	9,400
2026-09-28	1.580	1.580	1.570	1.570	1.570	19,500
2026-09-25	1.570	1.580	1.560	1.580	1.580	78,000
2026-09-24	1.590	1.590	1.560	1.570	1.570	181,100
2026-09-23	1.570	1.590	1.570	1.580	1.580	10,700
2026-09-22	1.560	1.580	1.560	1.570	1.570	33,900
2026-09-21	1.570	1.590	1.560	1.560	1.560	34,400
2026-09-18	1.560	1.570	1.550	1.550	1.550	139,300
2026-09-17	1.550	1.560	1.550	1.550	1.550	123,400
2026-09-16	1.560	1.560	1.560	1.560	1.560	0
2026-09-15	1.570	1.570	1.550	1.560	1.560	171,200
2026-09-14	1.570	1.580	1.550	1.570	1.570	481,700
2026-09-11	1.610	1.610	1.570	1.570	1.570	304,000
2026-09-10	1.610	1.610	1.590	1.590	1.590	322,600
2026-09-09	1.610	1.610	1.600	1.600	1.600	69,300
2026-09-08	1.640	1.640	1.600	1.610	1.610	556,000
2026-09-07	1.650	1.650	1.630	1.630	1.630	223,300
2026-09-04	1.640	1.650	1.640	1.650	1.650	134,800
2026-09-03	1.650	1.650	1.640	1.640	1.640	55,100
2026-09-02	1.650	1.650	1.640	1.650	1.650	180,900
2026-09-01	1.650	1.650	1.640	1.650	1.650	468,300
2026-08-31	1.660	1.660	1.660	1.660	1.660	0
2026-08-28	1.660	1.660	1.650	1.660	1.660	161,100
2026-08-27	1.660	1.660	1.650	1.660	1.660	156,200
2026-08-26	1.660	1.670	1.650	1.650	1.650	112,500
2026-08-25	1.670	1.670	1.670	1.670	1.670	0
2026-08-24	1.650	1.670	1.650	1.670	1.670	91,800
2026-08-21	1.660	1.670	1.650	1.650	1.650	56,200
2026-08-20	1.660	1.670	1.650	1.660	1.660	108,400
2026-08-19	1.650	1.670	1.650	1.650	1.650	41,700
2026-08-18	1.660	1.660	1.660	1.660	1.660	21,400
2026-08-17	1.670	1.680	1.650	1.660	1.660	145,300
2026-08-14	1.660	1.670	1.660	1.670	1.670	40,500
2026-08-13	1.650	1.670	1.650	1.660	1.660	217,200
2026-08-12	1.670	1.670	1.640	1.640	1.640	216,900
2026-08-11	1.680	1.680	1.660	1.660	1.660	105,400
2026-08-10	1.670	1.680	1.670	1.680	1.680	20,000
2026-08-07	1.680	1.680	1.650	1.670	1.670	152,400
2026-08-06	1.670	1.690	1.670	1.690	1.690	22,400
2026-08-05	1.650	1.690	1.650	1.660	1.660	295,800
2026-08-04	1.690	1.690	1.650	1.650	1.650	496,900
2026-08-03	1.680	1.700	1.680	1.690	1.690	140,000
2026-07-31	1.690	1.700	1.690	1.700	1.700	84,800
2026-07-30	1.690	1.700	1.680	1.690	1.690	45,800
2026-07-29	1.700	1.700	1.680	1.690	1.690	127,200
2026-07-28	1.690	1.700	1.680	1.700	1.700	90,800

Page 1 of 5 · 247 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.