KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	234,500
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	58,100
Oct 22, 2025	0.85	0.85	0.84	0.85	0.85	-	205,400
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	-	91,700
Oct 17, 2025	0.85	0.85	0.85	0.85	0.85	-	381,400
Oct 16, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	155,400
Oct 15, 2025	0.84	0.86	0.84	0.85	0.85	0.59%	200,600
Oct 14, 2025	0.86	0.86	0.84	0.85	0.85	0.60%	83,000
Oct 13, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	108,800
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-	213,200
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	48,400
Oct 8, 2025	0.85	0.85	0.84	0.85	0.85	-	121,500
Oct 7, 2025	0.85	0.85	0.85	0.85	0.85	-	55,000
Oct 6, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	32,900
Oct 3, 2025	0.84	0.86	0.83	0.85	0.85	2.42%	221,200
Oct 2, 2025	0.83	0.84	0.83	0.83	0.83	-	158,700
Oct 1, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	289,000
Sep 30, 2025	0.84	0.84	0.83	0.83	0.83	-	371,200
Sep 29, 2025	0.83	0.85	0.83	0.83	0.83	-	153,000
Sep 26, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	115,700
Sep 25, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	267,200
Sep 24, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	118,300
Sep 23, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	140,100
Sep 22, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	151,000
Sep 19, 2025	0.83	0.83	0.83	0.83	0.83	-	174,700
Sep 18, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	94,300
Sep 17, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	795,500
Sep 12, 2025	0.83	0.84	0.83	0.83	0.83	-	133,900
Sep 11, 2025	0.84	0.84	0.83	0.83	0.83	-1.79%	201,600
Sep 10, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	191,000
Sep 9, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	188,700
Sep 8, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	199,600
Sep 4, 2025	0.83	0.83	0.82	0.82	0.82	-	165,500
Sep 3, 2025	0.82	0.83	0.82	0.82	0.82	-	375,500
Sep 2, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	845,600
Aug 29, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	166,000
Aug 28, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	86,800
Aug 27, 2025	0.84	0.84	0.84	0.84	0.84	-	266,500
Aug 26, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	89,800
Aug 25, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	368,700
Aug 22, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	111,300
Aug 21, 2025	0.85	0.85	0.84	0.84	0.84	-	58,200
Aug 20, 2025	0.84	0.84	0.84	0.84	0.84	-	51,200
Aug 19, 2025	0.84	0.85	0.84	0.84	0.84	-	200,100
Aug 18, 2025	0.86	0.86	0.84	0.84	0.84	-0.59%	135,300
Aug 15, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	171,200
Aug 14, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	26,100
Aug 13, 2025	0.84	0.85	0.84	0.85	0.85	-0.59%	206,700
Aug 12, 2025	0.85	0.85	0.84	0.85	0.85	-	141,000
Aug 11, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	388,000