UOA Development Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.540	1.540	1.530	1.530	1.530	80,700
2026-10-22	1.540	1.550	1.520	1.550	1.550	32,600
2026-10-21	1.510	1.510	1.500	1.500	1.500	62,000
2026-10-20	1.500	1.520	1.500	1.500	1.500	152,600
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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