UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.840
+0.010 (0.55%)
At close: Nov 17, 2025
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 10,700 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 155,600 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 94,700 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 73,900 |
| Nov 7, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 67,400 |
| Nov 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 161,100 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 94,800 |
| Nov 4, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 98,700 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 104,400 |
| Oct 31, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,961,300 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 369,300 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 375,900 |
| Oct 28, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 233,500 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 287,700 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 53,600 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | - | 52,000 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 46,900 |
| Oct 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 114,400 |
| Oct 17, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 447,100 |
| Oct 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 120,900 |
| Oct 15, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 119,100 |
| Oct 14, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 316,300 |
| Oct 13, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -2.17% | 243,800 |
| Oct 10, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 47,700 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 379,800 |
| Oct 8, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 52,100 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 144,500 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 98,800 |
| Oct 3, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 360,800 |
| Oct 2, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 440,300 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 796,200 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 1,267,100 |
| Sep 29, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 159,900 |
| Sep 26, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 152,500 |
| Sep 25, 2025 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 513,200 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 65,500 |
| Sep 23, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 89,000 |
| Sep 22, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 93,900 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 121,800 |
| Sep 18, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 82,800 |
| Sep 17, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 117,300 |
| Sep 12, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 2,336,300 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 485,600 |
| Sep 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 47,000 |
| Sep 9, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 109,700 |
| 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 |