UOA Development Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	1.91	1.91	1.90	1.90	1.90	-0.52%	27,200
Feb 13, 2026	1.90	1.91	1.90	1.91	1.91	-	102,700
Feb 12, 2026	1.90	1.92	1.90	1.91	1.91	0.53%	152,900
Feb 11, 2026	1.90	1.91	1.89	1.90	1.90	-0.52%	97,100
Feb 10, 2026	1.89	1.91	1.88	1.91	1.91	1.06%	28,900
Feb 9, 2026	1.89	1.89	1.87	1.89	1.89	-0.53%	94,900
Feb 6, 2026	1.90	1.91	1.89	1.90	1.90	0.53%	296,200
Feb 5, 2026	1.89	1.95	1.88	1.89	1.89	-	297,400
Feb 4, 2026	1.89	1.90	1.87	1.89	1.89	-	322,200
Feb 3, 2026	1.88	1.89	1.87	1.89	1.89	1.07%	42,600
Jan 30, 2026	1.89	1.89	1.87	1.87	1.87	-1.06%	83,000
Jan 29, 2026	1.88	1.89	1.88	1.89	1.89	-	62,100
Jan 28, 2026	1.90	1.90	1.88	1.89	1.89	-0.53%	68,000
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