See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 5110.KLSE stock page

UOA Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-151.0501.0501.0301.0300.875210,500
2024-08-141.0301.0401.0301.0400.883177,000
2024-08-131.0301.0401.0301.0300.875194,000
2024-08-121.0501.0601.0201.0300.875900,300
2024-08-091.0501.0601.0401.0600.900395,100
2024-08-081.0701.0701.0501.0600.900353,300
2024-08-071.0801.0901.0801.0900.901441,000
2024-08-061.0701.0901.0701.0800.893442,700
2024-08-051.0901.1001.0701.0700.8851,167,100
2024-08-021.0901.1001.0901.1000.9091,053,100
2024-08-011.0901.1001.0901.0900.901210,100
2024-07-311.0901.1001.0901.0900.901239,800
2024-07-301.1001.1001.0901.1000.909388,600
2024-07-291.0901.1001.0901.1000.909112,500
2024-07-261.1001.1101.0801.0900.9012,219,900
2024-07-251.1101.1201.1101.1200.926133,000
2024-07-241.1101.1201.1101.1200.926104,000
2024-07-231.1201.1201.1101.1100.918132,700
2024-07-221.1101.1201.1101.1200.926112,600
2024-07-191.1101.1201.1101.1100.918100,700
2024-07-181.1201.1201.1101.1200.926144,100
2024-07-171.1101.1201.1101.1100.918100,900
2024-07-161.1101.1201.1101.1100.918141,100
2024-07-151.1101.1201.1101.1100.918192,800
2024-07-121.1201.1201.1201.1200.92679,300
2024-07-111.1101.1201.1101.1200.92675,500
2024-07-101.1101.1201.1101.1100.91843,800
2024-07-091.1201.1201.1101.1100.918113,800
2024-07-051.1101.1201.1101.1100.91852,100
2024-07-041.1201.1201.1101.1100.91857,800
2024-07-031.1201.1201.1101.1200.92619,900
2024-07-021.1101.1201.1101.1200.92616,300
2024-07-011.1201.1201.1101.1100.918972,600
2024-06-281.1201.1201.1101.1200.92621,600
2024-06-271.1201.1201.1101.1100.91837,600
2024-06-261.1101.1201.1101.1200.926104,900
2024-06-251.1101.1201.1101.1100.918127,200
2024-06-241.1101.1201.1101.1100.918391,400
2024-06-211.1201.1201.1101.1100.918105,500
2024-06-201.1101.1201.1101.1200.926407,700
2024-06-191.1201.1201.1101.1200.926356,900
2024-06-181.1201.1201.1101.1200.926182,000
2024-06-141.1101.1201.1101.1200.926114,100
2024-06-131.1201.1201.1101.1200.92664,200
2024-06-121.1201.1201.1101.1200.926193,800
2024-06-111.1101.1201.1101.1100.918156,600
2024-06-101.1101.1201.1101.1100.918145,300
2024-06-071.1201.1201.1101.1100.91855,800
2024-06-061.1101.1201.1101.1200.926116,300
2024-06-051.1201.1201.1101.1100.91871,900
2024-06-041.1101.1201.1101.1200.926404,700
2024-05-311.1201.1201.1101.1100.91833,500
2024-05-301.1201.1201.1101.1200.926117,500
2024-05-291.1101.1201.1101.1200.926391,900
2024-05-281.1201.1201.1101.1100.918145,400
2024-05-271.1101.1201.1101.1200.92688,800
2024-05-241.1201.1201.1101.1100.918136,900
2024-05-231.1201.1201.1101.1100.918145,700
2024-05-211.1201.1201.1101.1100.9181,013,000
2024-05-201.1101.1201.1101.1200.926129,100
← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-040.0394 MYR
2025-12-230.0392 MYR
2025-08-070.0303 MYR
2025-02-060.0324 MYR
2024-08-080.0290 MYR
2024-02-060.0386 MYR
2023-08-070.0396 MYR
2023-02-070.0432 MYR
2022-08-040.0430 MYR
2022-02-070.0190 MYR
2021-08-040.0432 MYR
2020-12-230.0446 MYR
2020-08-050.0398 MYR
2020-02-050.0487 MYR
2019-08-060.0424 MYR
2019-02-040.0509 MYR

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