UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.850
0.00 (0.00%)
At close: Dec 31, 2025
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |