KLSE:UOAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	235,200
Jul 31, 2025	0.90	0.90	0.89	0.89	0.89	-	224,600
Jul 30, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	149,500
Jul 29, 2025	0.89	0.89	0.88	0.89	0.89	-	236,200
Jul 28, 2025	0.89	0.90	0.89	0.89	0.89	-	799,400
Jul 25, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	383,100
Jul 24, 2025	0.86	0.88	0.86	0.88	0.88	3.55%	586,300
Jul 23, 2025	0.84	0.85	0.84	0.85	0.85	-	111,100
Jul 22, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	19,800
Jul 21, 2025	0.83	0.84	0.83	0.84	0.84	1.82%	71,600
Jul 18, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	18,300
Jul 17, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	49,800
Jul 16, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	48,000
Jul 15, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	76,500
Jul 14, 2025	0.82	0.83	0.82	0.83	0.83	-	44,300
Jul 11, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	186,800
Jul 10, 2025	0.82	0.82	0.82	0.82	0.82	-	136,400
Jul 9, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	527,300
Jul 8, 2025	0.83	0.83	0.83	0.83	0.83	-	67,700
Jul 7, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	74,200
Jul 4, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	34,900
Jul 3, 2025	0.82	0.83	0.82	0.83	0.83	1.23%	167,100
Jul 2, 2025	0.82	0.83	0.82	0.82	0.82	-	20,600
Jul 1, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	41,100
Jun 30, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	183,900
Jun 26, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	87,600
Jun 25, 2025	0.81	0.82	0.80	0.81	0.81	-	473,400
Jun 24, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	29,600
Jun 23, 2025	0.80	0.81	0.80	0.80	0.80	-	78,400
Jun 20, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	77,600
Jun 19, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	147,800
Jun 18, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	421,800
Jun 17, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	620,600
Jun 16, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	170,400
Jun 13, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	174,200
Jun 12, 2025	0.84	0.84	0.83	0.83	0.83	-	19,200
Jun 11, 2025	0.83	0.83	0.83	0.83	0.83	-	116,600
Jun 10, 2025	0.83	0.83	0.83	0.83	0.83	-	73,400
Jun 9, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	60,000
Jun 6, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	60,400
Jun 5, 2025	0.82	0.82	0.82	0.82	0.82	-	68,000
Jun 4, 2025	0.82	0.82	0.82	0.82	0.82	-	61,700
Jun 3, 2025	0.82	0.83	0.82	0.82	0.82	-	159,000
May 30, 2025	0.82	0.82	0.82	0.82	0.82	-	247,000
May 29, 2025	0.82	0.82	0.82	0.82	0.82	-	90,900
May 28, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	128,800
May 27, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	112,700
May 26, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	52,200
May 23, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	251,800
May 22, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	19,700