United Overseas Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.565	0.595	0.555	0.590	0.533	174,368
2025-02-26	0.570	0.570	0.570	0.570	0.515	26
2025-02-25	0.565	0.565	0.563	0.563	0.508	6
2025-02-24	0.560	0.570	0.540	0.570	0.515	132,924
2025-02-21	0.565	0.565	0.545	0.565	0.511	206,904
2025-02-20	0.540	0.565	0.540	0.565	0.511	198,701
2025-02-19	0.555	0.555	0.555	0.555	0.502	8,448
2025-02-18	0.525	0.555	0.525	0.555	0.502	141,618
2025-02-17	0.535	0.535	0.535	0.535	0.484	0
2025-02-14	0.535	0.535	0.535	0.535	0.484	0
2025-02-13	0.535	0.535	0.535	0.535	0.484	1
2025-02-12	0.540	0.540	0.540	0.540	0.488	0
2025-02-11	0.540	0.540	0.540	0.540	0.488	0
2025-02-10	0.540	0.540	0.540	0.540	0.488	0
2025-02-07	0.540	0.540	0.540	0.540	0.488	27
2025-02-06	0.540	0.540	0.540	0.540	0.488	0
2025-02-05	0.530	0.540	0.530	0.540	0.488	2,710
2025-02-04	0.530	0.540	0.530	0.540	0.488	19,980
2025-02-03	0.530	0.530	0.530	0.530	0.479	0
2025-01-31	0.530	0.530	0.530	0.530	0.479	15,867
2025-01-30	0.540	0.545	0.540	0.545	0.493	7,500
2025-01-29	0.540	0.540	0.540	0.540	0.488	51,431
2025-01-28	0.545	0.545	0.545	0.545	0.493	10,600
2025-01-24	0.540	0.545	0.540	0.545	0.493	23,910
2025-01-23	0.530	0.545	0.530	0.535	0.484	125,184
2025-01-22	0.530	0.530	0.530	0.530	0.479	26,281
2025-01-21	0.545	0.545	0.545	0.545	0.493	7
2025-01-20	0.530	0.545	0.530	0.545	0.493	3,441
2025-01-17	0.530	0.530	0.530	0.530	0.479	1,015
2025-01-16	0.535	0.535	0.533	0.533	0.481	7,606
2025-01-15	0.540	0.540	0.540	0.540	0.488	94
2025-01-14	0.535	0.535	0.535	0.535	0.484	0
2025-01-13	0.535	0.535	0.535	0.535	0.484	0
2025-01-10	0.535	0.535	0.535	0.535	0.484	0
2025-01-09	0.535	0.535	0.535	0.535	0.484	0
2025-01-08	0.535	0.535	0.535	0.535	0.484	0
2025-01-07	0.535	0.535	0.535	0.535	0.484	0
2025-01-06	0.550	0.550	0.535	0.535	0.484	5,069
2025-01-03	0.535	0.535	0.535	0.535	0.484	0
2025-01-02	0.535	0.535	0.535	0.535	0.484	1
2024-12-31	0.550	0.550	0.550	0.550	0.497	17,518
2024-12-30	0.540	0.540	0.540	0.540	0.488	0
2024-12-27	0.550	0.550	0.540	0.540	0.488	5,834
2024-12-24	0.550	0.550	0.550	0.550	0.497	0
2024-12-23	0.543	0.550	0.543	0.550	0.497	2
2024-12-20	0.550	0.555	0.550	0.555	0.502	211,468
2024-12-19	0.530	0.550	0.530	0.550	0.497	815,287
2024-12-18	0.535	0.550	0.535	0.545	0.493	350,068
2024-12-17	0.545	0.545	0.545	0.545	0.493	0
2024-12-16	0.545	0.545	0.545	0.545	0.493	0
2024-12-13	0.545	0.550	0.545	0.545	0.493	54,110
2024-12-12	0.520	0.550	0.520	0.550	0.497	37,108
2024-12-11	0.545	0.545	0.515	0.515	0.465	78,160
2024-12-10	0.545	0.545	0.545	0.545	0.493	1,070
2024-12-09	0.545	0.545	0.545	0.545	0.493	2,481
2024-12-06	0.545	0.545	0.545	0.545	0.493	0
2024-12-05	0.545	0.550	0.545	0.545	0.493	79,914
2024-12-04	0.545	0.548	0.545	0.548	0.495	916
2024-12-03	0.545	0.550	0.545	0.550	0.497	10,143
2024-12-02	0.550	0.555	0.550	0.555	0.502	2,814

← NewerPage 8 of 22 · 1,265 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.