United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.700	0.710	0.700	0.710	0.669	4,236
2026-05-06	0.725	0.750	0.725	0.750	0.707	28,989
2026-05-05	0.730	0.730	0.730	0.730	0.688	0
2026-05-04	0.730	0.730	0.730	0.730	0.688	2
2026-05-01	0.755	0.755	0.730	0.730	0.688	2,311
2026-04-30	0.750	0.750	0.750	0.750	0.707	0
2026-04-29	0.760	0.760	0.750	0.750	0.707	5,474
2026-04-28	0.720	0.755	0.700	0.755	0.711	76,575
2026-04-27	0.710	0.750	0.710	0.750	0.707	23,162
2026-04-24	0.725	0.725	0.700	0.705	0.664	59,276
2026-04-23	0.733	0.733	0.720	0.720	0.678	21,643
2026-04-22	0.725	0.725	0.725	0.725	0.683	0
2026-04-21	0.710	0.765	0.710	0.725	0.683	47,518
2026-04-20	0.730	0.730	0.700	0.700	0.660	20,987
2026-04-17	0.725	0.730	0.725	0.730	0.688	9
2026-04-16	0.710	0.715	0.710	0.715	0.674	14,434
2026-04-15	0.725	0.730	0.720	0.720	0.678	9,504
2026-04-14	0.740	0.740	0.740	0.740	0.697	0
2026-04-13	0.725	0.740	0.725	0.740	0.697	12,948
2026-04-10	0.725	0.725	0.725	0.725	0.683	1
2026-04-09	0.725	0.725	0.720	0.725	0.683	38,600
2026-04-08	0.735	0.740	0.710	0.740	0.697	51,651
2026-04-07	0.725	0.735	0.700	0.723	0.681	163,018
2026-04-02	0.718	0.718	0.715	0.715	0.674	12,980
2026-04-01	0.740	0.740	0.740	0.740	0.697	0
2026-03-31	0.740	0.740	0.740	0.740	0.697	2
2026-03-30	0.740	0.740	0.740	0.740	0.697	139
2026-03-27	0.715	0.740	0.715	0.740	0.697	5,598
2026-03-26	0.730	0.730	0.730	0.730	0.688	0
2026-03-25	0.740	0.740	0.730	0.730	0.688	17,356
2026-03-24	0.735	0.735	0.735	0.735	0.693	0
2026-03-23	0.700	0.750	0.700	0.735	0.693	238,057
2026-03-20	0.700	0.700	0.700	0.700	0.660	9,910
2026-03-19	0.700	0.700	0.700	0.700	0.660	0
2026-03-18	0.725	0.725	0.700	0.700	0.660	27,705
2026-03-17	0.720	0.720	0.720	0.720	0.678	0
2026-03-16	0.700	0.720	0.700	0.720	0.678	35,716
2026-03-13	0.720	0.720	0.700	0.705	0.664	907
2026-03-12	0.720	0.720	0.720	0.720	0.678	5
2026-03-11	0.725	0.730	0.720	0.720	0.678	5,409
2026-03-10	0.720	0.750	0.720	0.730	0.688	18,277
2026-03-09	0.725	0.725	0.720	0.720	0.678	12,084
2026-03-06	0.738	0.750	0.738	0.738	0.695	14
2026-03-05	0.720	0.720	0.720	0.720	0.678	0
2026-03-04	0.720	0.720	0.720	0.720	0.678	1,290
2026-03-03	0.730	0.750	0.730	0.730	0.688	7,533
2026-03-02	0.770	0.770	0.750	0.750	0.707	2,686
2026-02-27	0.790	0.790	0.770	0.770	0.726	1,024
2026-02-26	0.725	0.790	0.725	0.790	0.744	122,240
2026-02-25	0.700	0.700	0.700	0.700	0.660	42,090
2026-02-24	0.700	0.700	0.700	0.700	0.660	61,689
2026-02-23	0.700	0.700	0.700	0.700	0.660	57,076
2026-02-20	0.705	0.730	0.705	0.720	0.678	63,163
2026-02-19	0.715	0.720	0.700	0.710	0.669	58,516
2026-02-18	0.715	0.715	0.715	0.715	0.674	24
2026-02-17	0.710	0.715	0.700	0.715	0.674	41,129
2026-02-16	0.715	0.715	0.700	0.700	0.660	78,290
2026-02-13	0.710	0.720	0.700	0.720	0.678	113,852
2026-02-12	0.700	0.700	0.700	0.700	0.660	33,270
2026-02-11	0.700	0.720	0.700	0.720	0.678	54,636

← NewerPage 3 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 MYR
2026-05-14	0.0200 MYR
2025-10-15	0.0050 MYR
2025-05-15	0.0200 MYR
2024-10-15	0.0050 MYR
2024-05-09	0.0200 MYR
2023-10-13	0.0200 MYR
2023-05-09	0.0200 MYR
2022-05-10	0.0135 MYR
2021-05-11	0.0200 MYR
2020-05-19	0.0200 MYR
2019-10-14	0.0050 MYR
2019-05-21	0.0200 MYR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.