UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.900
-0.010 (-0.52%)
At close: Jan 27, 2026
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 87,400 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | - | 271,400 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 636,400 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 54,200 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 131,400 |
| Jan 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 345,800 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 37,600 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 80,900 |
| Jan 15, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 290,600 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 89,500 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 94,700 |
| Jan 12, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 581,100 |
| Jan 9, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 132,300 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 213,600 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 129,300 |
| Jan 6, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 319,400 |
| Jan 5, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 74,300 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 12,000 |
| Dec 31, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 291,000 |
| Dec 30, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | 165,500 |
| Dec 29, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 131,100 |
| Dec 26, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 227,700 |
| Dec 24, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 62,100 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 65,100 |
| Dec 22, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 40,600 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 140,000 |
| Dec 18, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 765,000 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 74,600 |
| Dec 16, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 147,400 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 223,200 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 99,900 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | - | 74,300 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 125,700 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 40,000 |
| Dec 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 89,700 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 2.20% | 306,300 |
| Dec 4, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 100,900 |
| Dec 3, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 124,400 |
| Dec 2, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | - | 163,900 |
| Dec 1, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 20,500 |
| Nov 28, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 198,400 |
| Nov 27, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 40,100 |
| Nov 26, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 112,900 |
| Nov 25, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 51,400 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 14,500 |
| Nov 20, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | - | 10,700 |
| Nov 19, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 73,000 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 47,400 |
| Nov 17, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 3,200 |
| Nov 14, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 1,304,500 |