UOA Development Bhd (KLSE:UOADEV)
Malaysia · Delayed Price · Currency is MYR 1.680
+0.010 (0.60%)
At close: Aug 10, 2026
UOA Development Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 60,900 |
| Jul 7, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 38,700 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 23,400 |
| Jul 3, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 1.18% | 256,200 |
| Jul 2, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 70,800 |
| Jul 1, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 157,100 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 82,200 |
| Jun 29, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 84,800 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 292,900 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.72 | -1.09% | 186,400 |
| Jun 24, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.74 | 1.10% | 179,500 |
| Jun 23, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.72 | - | 115,800 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.72 | 1.11% | 47,400 |
| Jun 19, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.70 | - | 197,100 |
| Jun 18, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.70 | - | 391,100 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.70 | - | 132,600 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.70 | - | 719,000 |
| Jun 12, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.70 | 1.12% | 246,100 |
| Jun 11, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.68 | - | 26,700 |
| Jun 10, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.68 | -1.11% | 193,700 |
| Jun 9, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.70 | 1.12% | 11,700 |
| Jun 8, 2026 | 1.78 | 1.85 | 1.77 | 1.78 | 1.68 | - | 603,100 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.68 | - | 24,800 |
| Jun 4, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.68 | 0.56% | 384,400 |
| Jun 3, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.67 | -0.56% | 564,500 |
| May 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.68 | -1.11% | 235,400 |
| May 28, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.70 | - | 248,400 |