UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.560
+0.010 (0.65%)
At close: Sep 21, 2026
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 34,400 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | - | 139,300 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 123,400 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 171,200 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 481,700 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 304,000 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 322,600 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 69,300 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 556,000 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 223,300 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 134,800 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 55,100 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 180,900 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 468,300 |
| Aug 28, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 161,100 |
| Aug 27, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 156,200 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 112,500 |
| Aug 24, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 91,800 |
| Aug 21, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 56,200 |
| Aug 20, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 108,400 |
| Aug 19, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 41,700 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 21,400 |
| Aug 17, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 145,300 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 40,500 |
| Aug 13, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 217,200 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 216,900 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 105,400 |
| Aug 10, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 20,000 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 152,400 |
| Aug 6, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 22,400 |
| Aug 5, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 295,800 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 496,900 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 140,000 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 84,800 |
| Jul 30, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 45,800 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 127,200 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 90,800 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 54,300 |
| Jul 24, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 2,900 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19,000 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 72,600 |
| Jul 21, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | 45,400 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 3,100 |
| Jul 17, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 41,800 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 41,900 |
| Jul 15, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 27,200 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 77,900 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 38,000 |
| Jul 10, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 54,300 |
| Jul 9, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 52,700 |