UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.770
-0.010 (-0.56%)
At close: Jun 3, 2026
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 564,500 |
| May 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 235,400 |
| May 28, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 248,400 |
| May 26, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 245,800 |
| May 25, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 32,800 |
| May 22, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 41,500 |
| May 21, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 36,100 |
| May 20, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 54,400 |
| May 19, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | - | 112,500 |
| May 18, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 45,000 |
| May 15, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 33,200 |
| May 14, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 18,400 |
| May 13, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 33,700 |
| May 12, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 167,700 |
| May 11, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 59,900 |
| May 8, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | - | 236,200 |
| May 7, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 169,300 |
| May 6, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 96,600 |
| May 5, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 214,500 |
| May 4, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 643,600 |
| Apr 30, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 455,100 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 299,400 |
| Apr 28, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 34,700 |
| Apr 27, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 34,400 |
| Apr 24, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 232,600 |
| Apr 23, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 54,300 |
| Apr 22, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 164,300 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 20,200 |
| Apr 20, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 8,200 |
| Apr 17, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 160,200 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 5,000 |
| Apr 15, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 74,100 |
| Apr 14, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 225,500 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 34,600 |
| Apr 10, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 33,600 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 98,800 |
| Apr 8, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 19,600 |
| Apr 7, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 412,000 |
| Apr 6, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,011,000 |
| Apr 3, 2026 | 1.81 | 1.88 | 1.79 | 1.80 | 1.80 | - | 335,000 |
| Apr 2, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 45,500 |
| Apr 1, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 48,800 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 29,000 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 304,600 |
| Mar 27, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 419,100 |
| Mar 26, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 83,700 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 1,851,000 |
| Mar 24, 2026 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 466,100 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 165,900 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 31,300 |