UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.800
-0.010 (-0.55%)
At close: Sep 9, 2025
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 103,400 |
| Sep 4, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 113,100 |
| Sep 3, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 176,200 |
| Sep 2, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | - | 157,400 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | -0.55% | 305,300 |
| Aug 28, 2025 | 1.78 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 707,200 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 91,100 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 121,300 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 361,900 |
| Aug 22, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 185,700 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 116,500 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 27,500 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 86,900 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 75,900 |
| Aug 15, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 463,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 46,500 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 154,900 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 132,300 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 18,700 |
| Aug 8, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 67,000 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 117,800 |
| Aug 6, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 207,500 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,181,400 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 79,000 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 92,900 |
| Jul 31, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 232,200 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 39,100 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 2,090,800 |
| Jul 28, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 89,000 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 234,100 |
| Jul 24, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 49,300 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 2,892,300 |
| Jul 22, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 40,100 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 230,500 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 10,700 |
| Jul 17, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 43,600 |
| Jul 16, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 311,600 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 46,000 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 181,200 |
| Jul 11, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 114,400 |
| Jul 10, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 8,000 |
| Jul 9, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 371,000 |
| Jul 8, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 179,900 |
| Jul 7, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 178,100 |
| Jul 4, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 154,600 |
| Jul 3, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 249,600 |
| Jul 2, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 527,500 |
| Jul 1, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 242,400 |
| Jun 30, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 656,000 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 356,100 |